Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7.150 | 7.160 | 6.800 | 7.020 | 7.020 | 61,324,680 |
| 2023-04-28 | 7.060 | 7.400 | 7.060 | 7.380 | 7.380 | 49,876,440 |
| 2023-04-27 | 7.450 | 7.450 | 7.000 | 7.020 | 7.020 | 42,162,282 |
| 2023-04-26 | 7.360 | 7.460 | 7.140 | 7.300 | 7.300 | 34,195,580 |
| 2023-04-25 | 7.400 | 7.540 | 7.180 | 7.310 | 7.310 | 35,615,726 |
| 2023-04-24 | 7.330 | 7.490 | 7.300 | 7.390 | 7.390 | 28,631,050 |
| 2023-04-21 | 7.710 | 7.730 | 7.330 | 7.330 | 7.330 | 41,865,585 |
| 2023-04-20 | 7.750 | 7.840 | 7.650 | 7.760 | 7.760 | 30,988,938 |
| 2023-04-19 | 7.610 | 7.930 | 7.600 | 7.780 | 7.780 | 46,886,117 |
| 2023-04-18 | 7.660 | 7.720 | 7.510 | 7.610 | 7.610 | 26,463,156 |
| 2023-04-17 | 7.860 | 7.880 | 7.610 | 7.680 | 7.680 | 32,086,864 |
| 2023-04-14 | 7.910 | 8.070 | 7.770 | 7.860 | 7.860 | 31,329,501 |
| 2023-04-13 | 8.110 | 8.130 | 7.900 | 7.910 | 7.910 | 36,936,256 |
| 2023-04-12 | 7.950 | 8.220 | 7.940 | 8.150 | 8.150 | 38,884,400 |
| 2023-04-11 | 7.910 | 8.090 | 7.790 | 7.940 | 7.940 | 35,443,117 |
| 2023-04-10 | 8.350 | 8.410 | 7.920 | 7.990 | 7.990 | 57,494,490 |
| 2023-04-07 | 8.370 | 8.500 | 8.340 | 8.390 | 8.390 | 33,004,970 |
| 2023-04-06 | 8.500 | 8.500 | 8.320 | 8.360 | 8.360 | 49,568,140 |
| 2023-04-04 | 8.810 | 8.880 | 8.570 | 8.620 | 8.620 | 62,680,515 |
| 2023-04-03 | 8.550 | 8.900 | 8.390 | 8.890 | 8.890 | 79,383,625 |
| 2023-03-31 | 8.300 | 8.680 | 8.260 | 8.580 | 8.580 | 51,222,807 |
| 2023-03-30 | 8.650 | 8.680 | 8.310 | 8.330 | 8.330 | 64,125,790 |
| 2023-03-29 | 9.080 | 9.080 | 8.700 | 8.730 | 8.730 | 79,812,605 |
| 2023-03-28 | 8.880 | 9.320 | 8.630 | 9.170 | 9.170 | 114,306,294 |
| 2023-03-27 | 9.040 | 9.190 | 8.870 | 8.920 | 8.920 | 75,360,870 |
| 2023-03-24 | 8.870 | 9.170 | 8.780 | 9.060 | 9.060 | 95,252,611 |
| 2023-03-23 | 8.590 | 8.950 | 8.440 | 8.890 | 8.890 | 90,443,150 |
| 2023-03-22 | 8.350 | 8.600 | 8.320 | 8.600 | 8.600 | 54,016,310 |
| 2023-03-21 | 8.200 | 8.380 | 8.150 | 8.380 | 8.380 | 35,865,582 |
| 2023-03-20 | 8.500 | 8.630 | 8.260 | 8.280 | 8.280 | 49,350,133 |
| 2023-03-17 | 8.430 | 8.580 | 8.380 | 8.470 | 8.470 | 45,758,540 |
| 2023-03-16 | 8.500 | 8.560 | 8.330 | 8.330 | 8.330 | 45,130,270 |
| 2023-03-15 | 8.790 | 8.830 | 8.580 | 8.600 | 8.600 | 44,554,135 |
| 2023-03-14 | 8.890 | 8.980 | 8.640 | 8.710 | 8.710 | 55,041,105 |
| 2023-03-13 | 8.710 | 9.020 | 8.580 | 8.970 | 8.970 | 60,459,668 |
| 2023-03-10 | 9.000 | 9.190 | 8.880 | 8.880 | 8.880 | 64,932,606 |
| 2023-03-09 | 9.380 | 9.380 | 9.050 | 9.110 | 9.110 | 98,771,893 |
| 2023-03-08 | 8.910 | 9.660 | 8.880 | 9.450 | 9.450 | 154,394,397 |
| 2023-03-07 | 8.920 | 9.420 | 8.670 | 9.060 | 9.060 | 135,217,468 |
| 2023-03-06 | 9.170 | 9.230 | 8.950 | 8.980 | 8.980 | 61,361,848 |
| 2023-03-03 | 9.080 | 9.380 | 8.930 | 9.160 | 9.160 | 100,322,139 |
| 2023-03-02 | 9.130 | 9.400 | 9.000 | 9.240 | 9.240 | 129,068,527 |
| 2023-03-01 | 8.860 | 9.350 | 8.800 | 9.120 | 9.120 | 132,218,924 |
| 2023-02-28 | 8.660 | 8.980 | 8.630 | 8.880 | 8.880 | 104,635,322 |
| 2023-02-27 | 8.610 | 8.650 | 8.400 | 8.410 | 8.410 | 40,082,670 |
| 2023-02-24 | 8.690 | 8.760 | 8.600 | 8.680 | 8.680 | 32,536,793 |
| 2023-02-23 | 8.810 | 8.930 | 8.650 | 8.700 | 8.700 | 57,039,681 |
| 2023-02-22 | 8.800 | 9.100 | 8.650 | 8.950 | 8.950 | 89,309,803 |
| 2023-02-21 | 8.580 | 8.990 | 8.510 | 8.860 | 8.860 | 96,831,064 |
| 2023-02-20 | 8.360 | 8.630 | 8.300 | 8.580 | 8.580 | 53,929,410 |
| 2023-02-17 | 8.900 | 8.990 | 8.460 | 8.470 | 8.470 | 98,824,297 |
| 2023-02-16 | 8.940 | 9.320 | 8.610 | 9.100 | 9.100 | 156,069,247 |
| 2023-02-15 | 8.780 | 8.970 | 8.760 | 8.900 | 8.900 | 66,812,703 |
| 2023-02-14 | 8.930 | 9.040 | 8.740 | 8.780 | 8.780 | 68,298,137 |
| 2023-02-13 | 8.900 | 9.060 | 8.860 | 8.960 | 8.960 | 64,742,435 |
| 2023-02-10 | 9.060 | 9.280 | 8.880 | 8.900 | 8.900 | 87,707,556 |
| 2023-02-09 | 8.900 | 9.270 | 8.760 | 9.140 | 9.140 | 101,825,275 |
| 2023-02-08 | 9.020 | 9.310 | 8.660 | 9.120 | 9.120 | 135,796,901 |
| 2023-02-07 | 9.390 | 9.460 | 8.910 | 9.060 | 9.060 | 136,075,309 |
| 2023-02-06 | 9.730 | 9.970 | 9.400 | 9.440 | 9.440 | 127,089,053 |
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.