Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.800 | 5.880 | 5.600 | 5.880 | 5.880 | 31,858,131 |
| 2026-07-20 | 5.700 | 5.890 | 5.680 | 5.800 | 5.800 | 29,486,908 |
| 2026-07-17 | 5.880 | 5.970 | 5.610 | 5.660 | 5.660 | 30,642,801 |
| 2026-07-16 | 5.700 | 5.930 | 5.680 | 5.870 | 5.870 | 31,000,920 |
| 2026-07-15 | 5.600 | 5.900 | 5.570 | 5.760 | 5.760 | 31,379,977 |
| 2026-07-14 | 5.780 | 5.790 | 5.530 | 5.660 | 5.660 | 32,698,910 |
| 2026-07-13 | 5.700 | 6.100 | 5.470 | 5.860 | 5.860 | 48,951,121 |
| 2026-07-10 | 5.580 | 5.860 | 5.510 | 5.750 | 5.750 | 27,644,279 |
| 2026-07-09 | 5.580 | 5.670 | 5.460 | 5.610 | 5.610 | 20,530,756 |
| 2026-07-08 | 5.470 | 5.720 | 5.440 | 5.630 | 5.630 | 27,118,611 |
| 2026-07-07 | 5.620 | 5.640 | 5.430 | 5.470 | 5.470 | 17,798,545 |
| 2026-07-06 | 5.830 | 5.870 | 5.600 | 5.600 | 5.600 | 17,319,311 |
| 2026-07-03 | 5.810 | 5.880 | 5.750 | 5.810 | 5.810 | 16,833,199 |
| 2026-07-02 | 5.920 | 6.040 | 5.800 | 5.820 | 5.820 | 27,796,779 |
| 2026-07-01 | 5.720 | 5.910 | 5.710 | 5.860 | 5.860 | 23,878,400 |
| 2026-06-30 | 5.660 | 5.750 | 5.610 | 5.720 | 5.720 | 17,412,535 |
| 2026-06-29 | 5.680 | 5.780 | 5.560 | 5.670 | 5.670 | 22,556,730 |
| 2026-06-26 | 5.890 | 5.890 | 5.660 | 5.670 | 5.670 | 23,784,016 |
| 2026-06-25 | 6.110 | 6.110 | 5.880 | 5.920 | 5.920 | 24,458,010 |
| 2026-06-24 | 6.310 | 6.390 | 6.070 | 6.130 | 6.130 | 27,674,904 |
| 2026-06-23 | 6.410 | 6.530 | 6.360 | 6.420 | 6.420 | 17,760,789 |
| 2026-06-22 | 6.370 | 6.490 | 6.170 | 6.470 | 6.470 | 28,392,264 |
| 2026-06-18 | 6.390 | 6.500 | 6.260 | 6.370 | 6.370 | 21,108,801 |
| 2026-06-17 | 6.720 | 6.740 | 6.440 | 6.480 | 6.480 | 36,717,406 |
| 2026-06-16 | 6.880 | 6.880 | 6.700 | 6.800 | 6.800 | 25,618,420 |
| 2026-06-15 | 6.910 | 7.020 | 6.800 | 6.930 | 6.930 | 25,440,490 |
| 2026-06-12 | 6.880 | 6.950 | 6.730 | 6.860 | 6.860 | 27,298,939 |
| 2026-06-11 | 7.080 | 7.160 | 6.760 | 6.780 | 6.780 | 40,551,820 |
| 2026-06-10 | 7.050 | 7.400 | 7.020 | 7.240 | 7.240 | 54,437,809 |
| 2026-06-09 | 6.970 | 7.180 | 6.730 | 7.150 | 7.150 | 47,951,848 |
| 2026-06-08 | 6.710 | 7.090 | 6.700 | 6.840 | 6.840 | 29,937,445 |
| 2026-06-05 | 6.910 | 7.240 | 6.860 | 7.030 | 7.030 | 47,512,281 |
| 2026-06-04 | 6.920 | 7.050 | 6.780 | 6.900 | 6.900 | 34,228,566 |
| 2026-06-03 | 7.140 | 7.170 | 6.930 | 6.980 | 6.980 | 45,158,449 |
| 2026-06-02 | 7.540 | 7.680 | 7.120 | 7.170 | 7.170 | 75,621,938 |
| 2026-06-01 | 6.720 | 7.320 | 6.700 | 7.320 | 7.320 | 69,512,805 |
| 2026-05-29 | 6.900 | 7.010 | 6.610 | 6.650 | 6.650 | 22,104,869 |
| 2026-05-28 | 6.700 | 6.870 | 6.580 | 6.810 | 6.810 | 23,861,859 |
| 2026-05-27 | 6.940 | 7.050 | 6.710 | 6.720 | 6.720 | 23,826,670 |
| 2026-05-26 | 6.990 | 7.050 | 6.800 | 6.930 | 6.930 | 19,141,750 |
| 2026-05-25 | 7.090 | 7.170 | 6.970 | 7.050 | 7.050 | 20,092,949 |
| 2026-05-22 | 7.160 | 7.210 | 7.020 | 7.090 | 7.090 | 21,122,990 |
| 2026-05-21 | 7.550 | 7.550 | 7.100 | 7.120 | 7.120 | 29,982,789 |
| 2026-05-20 | 7.700 | 7.720 | 7.440 | 7.460 | 7.460 | 24,775,400 |
| 2026-05-19 | 7.580 | 7.760 | 7.540 | 7.740 | 7.740 | 22,720,301 |
| 2026-05-18 | 7.580 | 7.650 | 7.490 | 7.580 | 7.580 | 19,905,061 |
| 2026-05-15 | 7.570 | 7.770 | 7.560 | 7.600 | 7.600 | 23,763,211 |
| 2026-05-14 | 7.980 | 8.000 | 7.560 | 7.560 | 7.560 | 29,242,301 |
| 2026-05-13 | 7.830 | 7.950 | 7.730 | 7.910 | 7.910 | 24,109,020 |
| 2026-05-12 | 8.050 | 8.060 | 7.790 | 7.830 | 7.830 | 31,294,199 |
| 2026-05-11 | 8.170 | 8.230 | 8.000 | 8.090 | 8.090 | 37,962,859 |
| 2026-05-08 | 8.020 | 8.470 | 7.940 | 8.140 | 8.140 | 59,209,578 |
| 2026-05-07 | 7.690 | 7.960 | 7.650 | 7.950 | 7.950 | 32,674,430 |
| 2026-05-06 | 7.550 | 7.710 | 7.550 | 7.660 | 7.660 | 32,045,221 |
| 2026-04-30 | 7.900 | 7.900 | 7.440 | 7.520 | 7.520 | 54,515,312 |
| 2026-04-29 | 7.840 | 8.020 | 7.820 | 7.950 | 7.950 | 23,068,869 |
| 2026-04-28 | 8.000 | 8.050 | 7.800 | 7.840 | 7.840 | 25,051,410 |
| 2026-04-27 | 8.000 | 8.050 | 7.720 | 8.020 | 8.020 | 25,260,730 |
| 2026-04-24 | 8.070 | 8.100 | 7.900 | 8.030 | 8.030 | 20,259,330 |
| 2026-04-23 | 8.180 | 8.250 | 8.040 | 8.080 | 8.080 | 18,558,279 |
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.