Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 9.540 | 10.230 | 9.450 | 9.950 | 9.950 | 161,253,160 |
| 2023-02-02 | 10.040 | 10.310 | 9.610 | 9.690 | 9.690 | 185,278,834 |
| 2023-02-01 | 10.140 | 10.390 | 9.810 | 10.250 | 10.250 | 209,322,980 |
| 2023-01-31 | 10.310 | 10.880 | 9.930 | 10.010 | 10.010 | 285,247,828 |
| 2023-01-30 | 9.870 | 10.310 | 9.670 | 10.310 | 10.310 | 208,025,894 |
| 2023-01-20 | 8.120 | 9.370 | 8.120 | 9.370 | 9.370 | 129,169,159 |
| 2023-01-19 | 9.270 | 9.610 | 8.510 | 8.520 | 8.520 | 253,105,552 |
| 2023-01-18 | 9.730 | 9.780 | 8.920 | 9.440 | 9.440 | 268,220,504 |
| 2023-01-17 | 9.300 | 9.720 | 9.110 | 9.430 | 9.430 | 323,357,598 |
| 2023-01-16 | 8.310 | 8.840 | 8.090 | 8.840 | 8.840 | 132,281,374 |
| 2023-01-13 | 8.630 | 8.720 | 7.670 | 8.040 | 8.040 | 232,256,934 |
| 2023-01-12 | 8.760 | 9.120 | 8.350 | 8.520 | 8.520 | 264,732,353 |
| 2023-01-11 | 8.900 | 9.120 | 8.390 | 8.880 | 8.880 | 291,031,531 |
| 2023-01-10 | 8.520 | 9.320 | 8.520 | 9.320 | 9.320 | 341,891,941 |
| 2023-01-09 | 8.040 | 9.100 | 7.770 | 8.470 | 8.470 | 350,858,077 |
| 2023-01-06 | 8.000 | 8.470 | 7.630 | 8.270 | 8.270 | 359,739,636 |
| 2023-01-05 | 8.440 | 8.640 | 7.700 | 7.700 | 7.700 | 315,228,312 |
| 2023-01-04 | 8.550 | 8.550 | 8.090 | 8.550 | 8.550 | 187,125,106 |
| 2023-01-03 | 7.360 | 7.770 | 7.250 | 7.770 | 7.770 | 202,209,337 |
| 2022-12-30 | 6.610 | 7.060 | 6.600 | 7.060 | 7.060 | 178,003,669 |
| 2022-12-29 | 5.880 | 6.420 | 5.810 | 6.420 | 6.420 | 155,922,363 |
| 2022-12-28 | 6.060 | 6.070 | 5.820 | 5.840 | 5.840 | 59,983,396 |
| 2022-12-27 | 6.200 | 6.230 | 5.910 | 6.060 | 6.060 | 94,913,494 |
| 2022-12-26 | 6.250 | 6.390 | 6.100 | 6.150 | 6.150 | 175,118,963 |
| 2022-12-23 | 5.460 | 6.080 | 5.460 | 6.080 | 6.080 | 82,573,860 |
| 2022-12-22 | 5.490 | 5.620 | 5.410 | 5.530 | 5.530 | 36,426,472 |
| 2022-12-21 | 5.510 | 5.620 | 5.470 | 5.490 | 5.490 | 27,661,665 |
| 2022-12-20 | 5.690 | 5.760 | 5.510 | 5.540 | 5.540 | 32,525,383 |
| 2022-12-19 | 5.650 | 5.770 | 5.600 | 5.640 | 5.640 | 31,543,226 |
| 2022-12-16 | 5.830 | 5.830 | 5.620 | 5.620 | 5.620 | 53,248,770 |
| 2022-12-15 | 5.760 | 6.030 | 5.720 | 5.910 | 5.910 | 66,670,195 |
| 2022-12-14 | 5.690 | 5.840 | 5.670 | 5.780 | 5.780 | 41,814,529 |
| 2022-12-13 | 5.830 | 5.880 | 5.660 | 5.680 | 5.680 | 44,053,538 |
| 2022-12-12 | 5.850 | 5.920 | 5.760 | 5.890 | 5.890 | 41,569,490 |
| 2022-12-09 | 5.810 | 5.870 | 5.710 | 5.820 | 5.820 | 36,036,979 |
| 2022-12-08 | 5.960 | 5.980 | 5.780 | 5.810 | 5.810 | 50,012,983 |
| 2022-12-07 | 6.030 | 6.050 | 5.960 | 5.970 | 5.970 | 37,622,637 |
| 2022-12-06 | 6.090 | 6.100 | 5.960 | 6.080 | 6.080 | 49,262,336 |
| 2022-12-05 | 6.180 | 6.250 | 6.060 | 6.090 | 6.090 | 62,294,381 |
| 2022-12-02 | 6.270 | 6.400 | 6.190 | 6.200 | 6.200 | 74,093,334 |
| 2022-12-01 | 6.190 | 6.490 | 6.100 | 6.390 | 6.390 | 112,347,104 |
| 2022-11-30 | 6.110 | 6.170 | 5.970 | 6.170 | 6.170 | 61,122,939 |
| 2022-11-29 | 6.020 | 6.150 | 5.990 | 6.130 | 6.130 | 53,012,895 |
| 2022-11-28 | 5.890 | 6.090 | 5.840 | 6.040 | 6.040 | 38,494,845 |
| 2022-11-25 | 6.060 | 6.220 | 6.000 | 6.030 | 6.030 | 55,206,955 |
| 2022-11-24 | 6.040 | 6.140 | 6.010 | 6.060 | 6.060 | 43,022,118 |
| 2022-11-23 | 6.210 | 6.250 | 5.950 | 6.050 | 6.050 | 65,615,623 |
| 2022-11-22 | 6.360 | 6.450 | 6.150 | 6.190 | 6.190 | 79,860,734 |
| 2022-11-21 | 6.340 | 6.530 | 6.220 | 6.450 | 6.450 | 89,447,433 |
| 2022-11-18 | 6.700 | 6.790 | 6.230 | 6.350 | 6.350 | 114,427,560 |
| 2022-11-17 | 6.540 | 6.850 | 6.400 | 6.830 | 6.830 | 120,141,334 |
| 2022-11-16 | 6.720 | 6.920 | 6.420 | 6.510 | 6.510 | 119,981,581 |
| 2022-11-15 | 6.700 | 7.060 | 6.650 | 6.800 | 6.800 | 120,411,566 |
| 2022-11-14 | 6.900 | 7.090 | 6.620 | 6.820 | 6.820 | 137,221,266 |
| 2022-11-11 | 7.900 | 8.110 | 7.210 | 7.250 | 7.250 | 214,051,935 |
| 2022-11-10 | 7.500 | 8.180 | 7.410 | 7.790 | 7.790 | 226,822,018 |
| 2022-11-09 | 7.520 | 7.860 | 7.070 | 7.580 | 7.580 | 210,306,538 |
| 2022-11-08 | 7.500 | 8.200 | 7.380 | 7.860 | 7.860 | 271,650,397 |
| 2022-11-07 | 7.400 | 8.030 | 7.310 | 7.450 | 7.450 | 214,425,866 |
| 2022-11-04 | 6.860 | 7.550 | 6.860 | 7.340 | 7.340 | 200,197,337 |
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.