Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.100 | 8.210 | 8.040 | 8.190 | 8.190 | 20,185,500 |
| 2026-04-21 | 8.200 | 8.210 | 8.040 | 8.110 | 8.110 | 22,287,891 |
| 2026-04-20 | 8.180 | 8.280 | 8.110 | 8.230 | 8.230 | 20,386,699 |
| 2026-04-17 | 8.250 | 8.260 | 8.130 | 8.180 | 8.180 | 16,871,600 |
| 2026-04-16 | 8.110 | 8.260 | 8.110 | 8.240 | 8.240 | 23,274,619 |
| 2026-04-15 | 8.320 | 8.320 | 8.060 | 8.080 | 8.080 | 19,330,891 |
| 2026-04-14 | 8.300 | 8.370 | 8.170 | 8.270 | 8.270 | 17,501,420 |
| 2026-04-13 | 8.150 | 8.250 | 8.130 | 8.200 | 8.200 | 11,892,400 |
| 2026-04-10 | 8.280 | 8.360 | 8.210 | 8.210 | 8.210 | 19,019,520 |
| 2026-04-09 | 8.270 | 8.330 | 8.150 | 8.210 | 8.210 | 19,817,699 |
| 2026-04-08 | 8.080 | 8.440 | 8.080 | 8.430 | 8.430 | 35,822,406 |
| 2026-04-07 | 7.750 | 7.920 | 7.740 | 7.890 | 7.890 | 13,383,210 |
| 2026-04-03 | 8.080 | 8.100 | 7.740 | 7.750 | 7.750 | 16,516,881 |
| 2026-04-02 | 8.210 | 8.230 | 7.950 | 7.990 | 7.990 | 18,444,250 |
| 2026-04-01 | 8.300 | 8.350 | 8.190 | 8.270 | 8.270 | 15,757,000 |
| 2026-03-31 | 8.250 | 8.360 | 8.150 | 8.150 | 8.150 | 15,704,010 |
| 2026-03-30 | 8.100 | 8.260 | 8.050 | 8.260 | 8.260 | 18,464,131 |
| 2026-03-27 | 7.980 | 8.210 | 7.950 | 8.200 | 8.200 | 18,555,949 |
| 2026-03-26 | 8.250 | 8.300 | 8.000 | 8.050 | 8.050 | 21,186,820 |
| 2026-03-25 | 8.160 | 8.310 | 8.140 | 8.260 | 8.260 | 23,816,840 |
| 2026-03-24 | 8.010 | 8.140 | 7.850 | 8.140 | 8.140 | 31,665,811 |
| 2026-03-23 | 8.020 | 8.200 | 7.770 | 7.850 | 7.850 | 37,208,559 |
| 2026-03-20 | 8.680 | 8.760 | 8.280 | 8.280 | 8.280 | 36,669,648 |
| 2026-03-19 | 8.700 | 8.770 | 8.630 | 8.680 | 8.680 | 22,461,039 |
| 2026-03-18 | 8.570 | 8.830 | 8.530 | 8.820 | 8.820 | 29,499,740 |
| 2026-03-17 | 8.730 | 8.780 | 8.530 | 8.570 | 8.570 | 24,759,820 |
| 2026-03-16 | 8.650 | 8.770 | 8.590 | 8.710 | 8.710 | 29,505,150 |
| 2026-03-13 | 8.700 | 9.060 | 8.580 | 8.770 | 8.770 | 53,306,602 |
| 2026-03-12 | 8.850 | 8.880 | 8.730 | 8.770 | 8.770 | 28,594,711 |
| 2026-03-11 | 9.010 | 9.050 | 8.840 | 8.900 | 8.900 | 27,541,170 |
| 2026-03-10 | 8.960 | 9.100 | 8.840 | 8.960 | 8.960 | 37,089,898 |
| 2026-03-09 | 8.680 | 8.940 | 8.600 | 8.920 | 8.920 | 33,717,512 |
| 2026-03-06 | 8.660 | 8.880 | 8.640 | 8.820 | 8.820 | 25,815,461 |
| 2026-03-05 | 8.660 | 8.770 | 8.640 | 8.740 | 8.740 | 37,536,520 |
| 2026-03-04 | 8.400 | 8.630 | 8.360 | 8.540 | 8.540 | 34,106,980 |
| 2026-03-03 | 8.940 | 9.000 | 8.490 | 8.510 | 8.510 | 52,614,711 |
| 2026-03-02 | 9.180 | 9.300 | 8.880 | 8.900 | 8.900 | 72,621,430 |
| 2026-02-27 | 9.170 | 9.460 | 9.150 | 9.420 | 9.420 | 88,832,797 |
| 2026-02-26 | 9.300 | 9.340 | 9.150 | 9.170 | 9.170 | 42,241,008 |
| 2026-02-25 | 9.270 | 9.380 | 9.200 | 9.250 | 9.250 | 43,588,762 |
| 2026-02-24 | 9.450 | 9.490 | 9.160 | 9.270 | 9.270 | 42,149,199 |
| 2026-02-13 | 9.380 | 9.620 | 9.310 | 9.310 | 9.310 | 47,361,289 |
| 2026-02-12 | 9.520 | 9.570 | 9.320 | 9.440 | 9.440 | 48,481,328 |
| 2026-02-11 | 9.690 | 9.800 | 9.440 | 9.460 | 9.460 | 54,869,078 |
| 2026-02-10 | 9.900 | 9.960 | 9.510 | 9.670 | 9.670 | 66,710,102 |
| 2026-02-09 | 9.980 | 10.150 | 9.700 | 9.880 | 9.880 | 66,506,797 |
| 2026-02-06 | 9.970 | 10.080 | 9.680 | 9.730 | 9.730 | 59,729,113 |
| 2026-02-05 | 9.740 | 10.190 | 9.550 | 9.920 | 9.920 | 82,003,562 |
| 2026-02-04 | 10.210 | 10.310 | 9.800 | 10.050 | 10.050 | 94,337,797 |
| 2026-02-03 | 10.310 | 10.540 | 10.220 | 10.430 | 10.430 | 87,353,953 |
| 2026-02-02 | 10.140 | 10.550 | 10.050 | 10.060 | 10.060 | 98,368,867 |
| 2026-01-30 | 10.420 | 10.630 | 10.190 | 10.240 | 10.240 | 111,379,102 |
| 2026-01-29 | 10.110 | 11.310 | 9.940 | 10.650 | 10.650 | 191,478,891 |
| 2026-01-28 | 10.610 | 10.950 | 10.300 | 10.330 | 10.330 | 185,150,594 |
| 2026-01-27 | 10.220 | 11.110 | 10.220 | 10.820 | 10.820 | 258,902,406 |
| 2026-01-26 | 10.280 | 10.380 | 9.870 | 10.100 | 10.100 | 143,085,906 |
| 2026-01-23 | 10.480 | 10.960 | 10.060 | 10.290 | 10.290 | 253,046,703 |
| 2026-01-22 | 9.860 | 10.480 | 9.380 | 10.480 | 10.480 | 255,420,297 |
| 2026-01-21 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 24,754,359 |
| 2026-01-20 | 9.030 | 9.160 | 8.560 | 8.660 | 8.660 | 70,872,180 |
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.