Beijing Join-Cheer Software Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.280	6.380	6.280	6.360	6.360	14,448,368
2023-07-28	6.220	6.340	6.220	6.300	6.300	13,606,180
2023-07-27	6.310	6.320	6.210	6.220	6.220	13,201,200
2023-07-26	6.400	6.400	6.280	6.310	6.310	14,911,820
2023-07-25	6.300	6.430	6.290	6.410	6.410	18,495,925
2023-07-24	6.280	6.390	6.250	6.260	6.260	15,900,680
2023-07-21	6.400	6.490	6.330	6.360	6.360	23,244,204
2023-07-20	6.380	6.790	6.350	6.510	6.510	41,642,054
2023-07-19	6.350	6.480	6.330	6.400	6.400	20,640,790
2023-07-18	6.500	6.520	6.350	6.360	6.360	32,015,956
2023-07-17	6.600	6.720	6.500	6.580	6.580	44,472,665
2023-07-14	6.540	6.710	6.330	6.550	6.550	64,086,765
2023-07-13	6.060	6.680	6.020	6.590	6.590	76,675,765
2023-07-12	6.250	6.270	6.060	6.070	6.070	22,233,215
2023-07-11	6.240	6.280	6.230	6.270	6.270	9,309,210
2023-07-10	6.290	6.310	6.230	6.240	6.240	12,986,250
2023-07-07	6.350	6.390	6.230	6.290	6.290	17,064,330
2023-07-06	6.390	6.500	6.350	6.400	6.400	13,914,125
2023-07-05	6.500	6.580	6.410	6.410	6.410	17,439,870
2023-07-04	6.550	6.560	6.480	6.510	6.510	15,650,335
2023-07-03	6.480	6.600	6.310	6.560	6.560	29,399,420
2023-06-30	6.350	6.460	6.270	6.430	6.430	17,276,250
2023-06-29	6.370	6.410	6.300	6.360	6.360	18,290,060
2023-06-28	6.640	6.640	6.230	6.370	6.370	32,602,819
2023-06-27	6.530	6.770	6.530	6.650	6.650	20,111,935
2023-06-26	6.880	6.910	6.510	6.520	6.520	36,058,790
2023-06-21	7.280	7.330	6.950	6.960	6.960	42,812,654
2023-06-20	7.460	7.470	7.310	7.320	7.320	33,536,054
2023-06-19	7.350	7.530	7.270	7.420	7.420	61,118,479
2023-06-16	7.040	7.600	6.960	7.390	7.390	85,604,956
2023-06-15	7.140	7.180	7.020	7.050	7.050	30,290,036
2023-06-14	7.190	7.270	7.140	7.160	7.160	28,234,716
2023-06-13	7.060	7.250	6.980	7.200	7.200	47,322,143
2023-06-12	7.110	7.210	7.050	7.070	7.070	29,196,570
2023-06-09	6.990	7.140	6.930	7.130	7.130	30,369,170
2023-06-08	7.150	7.180	6.930	7.020	7.020	24,449,740
2023-06-07	6.930	7.120	6.880	7.100	7.100	34,458,320
2023-06-06	7.080	7.130	6.910	6.950	6.950	29,969,340
2023-06-05	7.050	7.140	7.040	7.100	7.100	22,655,200
2023-06-02	7.150	7.170	7.060	7.090	7.090	35,528,840
2023-06-01	6.970	7.230	6.890	7.190	7.190	65,739,660
2023-05-31	6.800	7.080	6.790	6.980	6.980	51,942,841
2023-05-30	6.660	6.800	6.510	6.800	6.800	30,587,860
2023-05-29	6.720	6.930	6.700	6.720	6.720	29,369,559
2023-05-26	6.700	6.770	6.610	6.760	6.760	16,756,079
2023-05-25	6.710	6.800	6.560	6.690	6.690	23,038,983
2023-05-24	6.720	6.880	6.640	6.760	6.760	21,282,761
2023-05-23	6.770	6.840	6.670	6.760	6.760	18,410,260
2023-05-22	6.830	6.900	6.720	6.770	6.770	14,741,600
2023-05-19	6.930	6.980	6.780	6.830	6.830	17,157,202
2023-05-18	6.830	7.000	6.780	6.940	6.940	22,036,947
2023-05-17	6.710	6.850	6.660	6.840	6.840	17,766,615
2023-05-16	6.940	6.940	6.710	6.730	6.730	20,568,403
2023-05-15	6.880	6.960	6.760	6.950	6.950	20,395,898
2023-05-12	7.050	7.120	6.900	6.910	6.910	21,812,638
2023-05-11	7.090	7.190	7.010	7.090	7.090	24,170,810
2023-05-10	6.990	7.200	6.950	7.050	7.050	34,198,078
2023-05-09	7.130	7.140	6.950	6.950	6.950	29,042,005
2023-05-08	6.960	7.200	6.910	7.150	7.150	40,627,900
2023-05-05	6.910	7.120	6.850	7.020	7.020	40,160,942

← NewerPage 14 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.