Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.800 | 8.890 | 8.620 | 8.780 | 8.780 | 50,512,738 |
| 2026-01-16 | 9.270 | 9.300 | 8.780 | 8.890 | 8.890 | 103,366,276 |
| 2026-01-15 | 9.680 | 9.790 | 9.250 | 9.320 | 9.320 | 127,922,865 |
| 2026-01-14 | 9.340 | 10.300 | 9.300 | 9.810 | 9.810 | 205,592,598 |
| 2026-01-13 | 9.950 | 10.000 | 9.330 | 9.360 | 9.360 | 174,292,554 |
| 2026-01-12 | 9.380 | 10.080 | 9.350 | 9.740 | 9.740 | 185,650,684 |
| 2026-01-09 | 9.060 | 9.600 | 8.890 | 9.380 | 9.380 | 211,091,535 |
| 2026-01-08 | 8.240 | 9.060 | 8.190 | 9.060 | 9.060 | 109,895,914 |
| 2026-01-07 | 8.270 | 8.350 | 8.150 | 8.240 | 8.240 | 66,207,235 |
| 2026-01-06 | 8.220 | 8.350 | 8.120 | 8.290 | 8.290 | 82,602,925 |
| 2026-01-05 | 8.070 | 8.260 | 8.020 | 8.230 | 8.230 | 109,079,834 |
| 2025-12-31 | 7.650 | 8.080 | 7.640 | 7.990 | 7.990 | 107,779,889 |
| 2025-12-30 | 7.690 | 7.800 | 7.620 | 7.630 | 7.630 | 38,411,360 |
| 2025-12-29 | 7.770 | 7.780 | 7.660 | 7.700 | 7.700 | 32,987,445 |
| 2025-12-26 | 7.790 | 7.850 | 7.690 | 7.780 | 7.780 | 40,168,200 |
| 2025-12-25 | 7.650 | 7.810 | 7.640 | 7.790 | 7.790 | 39,335,654 |
| 2025-12-24 | 7.510 | 7.680 | 7.500 | 7.670 | 7.670 | 34,038,059 |
| 2025-12-23 | 7.700 | 7.710 | 7.510 | 7.540 | 7.540 | 32,732,290 |
| 2025-12-22 | 7.650 | 7.740 | 7.640 | 7.690 | 7.690 | 36,847,190 |
| 2025-12-19 | 7.610 | 7.700 | 7.560 | 7.650 | 7.650 | 35,296,100 |
| 2025-12-18 | 7.540 | 7.690 | 7.520 | 7.580 | 7.580 | 30,737,050 |
| 2025-12-17 | 7.590 | 7.680 | 7.400 | 7.630 | 7.630 | 44,772,436 |
| 2025-12-16 | 7.810 | 7.870 | 7.550 | 7.570 | 7.570 | 44,918,086 |
| 2025-12-15 | 7.860 | 7.960 | 7.750 | 7.880 | 7.880 | 38,309,380 |
| 2025-12-12 | 7.990 | 8.030 | 7.900 | 7.920 | 7.920 | 42,126,600 |
| 2025-12-11 | 8.300 | 8.350 | 7.970 | 8.000 | 8.000 | 58,601,400 |
| 2025-12-10 | 8.330 | 8.500 | 8.200 | 8.300 | 8.300 | 52,725,775 |
| 2025-12-09 | 8.630 | 8.700 | 8.350 | 8.390 | 8.390 | 70,657,929 |
| 2025-12-08 | 8.430 | 8.820 | 8.400 | 8.710 | 8.710 | 95,390,183 |
| 2025-12-05 | 8.380 | 8.560 | 8.260 | 8.510 | 8.510 | 89,306,375 |
| 2025-12-04 | 8.930 | 8.990 | 8.460 | 8.480 | 8.480 | 136,440,073 |
| 2025-12-03 | 9.500 | 9.860 | 8.990 | 9.130 | 9.130 | 152,236,426 |
| 2025-12-02 | 9.100 | 9.720 | 8.950 | 9.420 | 9.420 | 168,430,088 |
| 2025-12-01 | 9.530 | 9.600 | 9.110 | 9.150 | 9.150 | 158,627,191 |
| 2025-11-28 | 9.290 | 9.880 | 9.200 | 9.470 | 9.470 | 207,808,591 |
| 2025-11-27 | 9.200 | 9.380 | 8.980 | 8.980 | 8.980 | 176,605,632 |
| 2025-11-26 | 9.840 | 10.470 | 9.440 | 9.500 | 9.500 | 270,428,821 |
| 2025-11-25 | 9.400 | 10.800 | 9.390 | 10.140 | 10.140 | 329,543,587 |
| 2025-11-24 | 9.560 | 9.830 | 9.000 | 9.830 | 9.830 | 300,223,774 |
| 2025-11-21 | 7.960 | 8.940 | 7.890 | 8.940 | 8.940 | 138,574,645 |
| 2025-11-20 | 8.190 | 8.420 | 8.080 | 8.130 | 8.130 | 96,510,001 |
| 2025-11-19 | 8.160 | 8.350 | 8.050 | 8.170 | 8.170 | 136,898,412 |
| 2025-11-18 | 7.690 | 8.400 | 7.690 | 8.120 | 8.120 | 158,406,316 |
| 2025-11-17 | 7.310 | 7.880 | 7.300 | 7.730 | 7.730 | 88,083,215 |
| 2025-11-14 | 7.390 | 7.420 | 7.310 | 7.310 | 7.310 | 27,110,300 |
| 2025-11-13 | 7.360 | 7.440 | 7.280 | 7.420 | 7.420 | 29,716,730 |
| 2025-11-12 | 7.440 | 7.470 | 7.280 | 7.370 | 7.370 | 33,798,135 |
| 2025-11-11 | 7.540 | 7.570 | 7.390 | 7.430 | 7.430 | 45,319,469 |
| 2025-11-10 | 7.550 | 7.640 | 7.470 | 7.580 | 7.580 | 51,667,382 |
| 2025-11-07 | 7.800 | 7.810 | 7.530 | 7.540 | 7.540 | 62,247,048 |
| 2025-11-06 | 7.900 | 7.950 | 7.640 | 7.790 | 7.790 | 69,789,552 |
| 2025-11-05 | 7.780 | 8.100 | 7.740 | 7.990 | 7.990 | 80,091,515 |
| 2025-11-04 | 7.930 | 7.990 | 7.780 | 7.930 | 7.930 | 73,492,923 |
| 2025-11-03 | 7.870 | 8.250 | 7.740 | 8.060 | 8.060 | 116,466,741 |
| 2025-10-31 | 7.610 | 7.920 | 7.580 | 7.860 | 7.860 | 107,896,107 |
| 2025-10-30 | 7.560 | 7.780 | 7.460 | 7.680 | 7.680 | 91,950,617 |
| 2025-10-29 | 7.500 | 7.630 | 7.430 | 7.570 | 7.570 | 73,595,200 |
| 2025-10-28 | 7.300 | 7.720 | 7.230 | 7.450 | 7.450 | 89,820,746 |
| 2025-10-27 | 7.510 | 7.520 | 7.280 | 7.370 | 7.370 | 70,365,575 |
| 2025-10-24 | 7.610 | 7.720 | 7.450 | 7.570 | 7.570 | 90,188,682 |
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.