Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.400 | 7.980 | 7.280 | 7.680 | 7.680 | 134,691,153 |
| 2025-10-22 | 7.330 | 7.360 | 7.230 | 7.260 | 7.260 | 68,822,316 |
| 2025-10-21 | 7.320 | 7.880 | 7.180 | 7.540 | 7.540 | 111,135,421 |
| 2025-10-20 | 7.380 | 7.530 | 7.270 | 7.320 | 7.320 | 86,879,964 |
| 2025-10-17 | 7.220 | 7.610 | 7.110 | 7.370 | 7.370 | 118,690,484 |
| 2025-10-16 | 7.330 | 7.330 | 7.150 | 7.180 | 7.180 | 100,757,318 |
| 2025-10-15 | 6.690 | 7.350 | 6.610 | 7.350 | 7.350 | 85,542,344 |
| 2025-10-14 | 6.850 | 6.880 | 6.670 | 6.680 | 6.680 | 35,465,964 |
| 2025-10-13 | 6.570 | 7.020 | 6.500 | 6.910 | 6.910 | 44,247,332 |
| 2025-10-10 | 6.770 | 6.790 | 6.680 | 6.710 | 6.710 | 15,814,598 |
| 2025-10-09 | 6.770 | 6.830 | 6.680 | 6.810 | 6.810 | 18,555,707 |
| 2025-09-30 | 6.780 | 6.860 | 6.700 | 6.730 | 6.730 | 16,380,184 |
| 2025-09-29 | 6.670 | 6.730 | 6.560 | 6.700 | 6.700 | 15,535,483 |
| 2025-09-26 | 6.850 | 6.870 | 6.680 | 6.680 | 6.680 | 19,839,140 |
| 2025-09-25 | 6.750 | 6.970 | 6.740 | 6.900 | 6.900 | 24,236,423 |
| 2025-09-24 | 6.570 | 6.810 | 6.530 | 6.790 | 6.790 | 21,427,917 |
| 2025-09-23 | 6.840 | 6.840 | 6.480 | 6.600 | 6.600 | 29,221,642 |
| 2025-09-22 | 6.830 | 6.920 | 6.800 | 6.870 | 6.870 | 16,918,045 |
| 2025-09-19 | 6.850 | 6.930 | 6.770 | 6.830 | 6.830 | 19,446,903 |
| 2025-09-18 | 7.040 | 7.070 | 6.800 | 6.850 | 6.850 | 29,504,545 |
| 2025-09-17 | 7.120 | 7.120 | 7.040 | 7.070 | 7.070 | 26,368,359 |
| 2025-09-16 | 7.050 | 7.190 | 7.000 | 7.180 | 7.180 | 43,008,476 |
| 2025-09-15 | 6.950 | 6.980 | 6.810 | 6.930 | 6.930 | 21,530,520 |
| 2025-09-12 | 6.960 | 7.150 | 6.950 | 6.990 | 6.990 | 27,526,270 |
| 2025-09-11 | 6.830 | 6.970 | 6.750 | 6.950 | 6.950 | 27,839,192 |
| 2025-09-10 | 6.760 | 6.860 | 6.750 | 6.810 | 6.810 | 15,565,880 |
| 2025-09-09 | 6.950 | 6.950 | 6.720 | 6.770 | 6.770 | 25,982,471 |
| 2025-09-08 | 6.850 | 6.970 | 6.820 | 6.950 | 6.950 | 21,079,505 |
| 2025-09-05 | 6.840 | 6.880 | 6.710 | 6.880 | 6.880 | 26,761,256 |
| 2025-09-04 | 6.870 | 6.970 | 6.680 | 6.790 | 6.790 | 30,257,180 |
| 2025-09-03 | 7.120 | 7.160 | 6.830 | 6.870 | 6.870 | 37,116,521 |
| 2025-09-02 | 7.450 | 7.460 | 7.060 | 7.110 | 7.110 | 55,578,734 |
| 2025-09-01 | 7.360 | 7.640 | 7.350 | 7.480 | 7.480 | 54,231,590 |
| 2025-08-29 | 7.540 | 7.560 | 7.300 | 7.320 | 7.320 | 31,588,611 |
| 2025-08-28 | 7.400 | 7.520 | 7.160 | 7.490 | 7.490 | 54,212,330 |
| 2025-08-27 | 7.660 | 7.800 | 7.400 | 7.400 | 7.400 | 64,856,880 |
| 2025-08-26 | 7.460 | 7.720 | 7.400 | 7.640 | 7.640 | 70,143,352 |
| 2025-08-25 | 7.600 | 7.630 | 7.450 | 7.480 | 7.480 | 51,550,474 |
| 2025-08-22 | 7.450 | 7.620 | 7.450 | 7.560 | 7.560 | 44,315,932 |
| 2025-08-21 | 7.580 | 7.700 | 7.420 | 7.500 | 7.500 | 54,516,215 |
| 2025-08-20 | 7.510 | 7.700 | 7.450 | 7.620 | 7.620 | 90,393,027 |
| 2025-08-19 | 7.330 | 7.440 | 7.240 | 7.440 | 7.440 | 62,698,795 |
| 2025-08-18 | 7.120 | 7.320 | 7.120 | 7.320 | 7.320 | 51,965,247 |
| 2025-08-15 | 7.020 | 7.140 | 7.020 | 7.110 | 7.110 | 32,409,565 |
| 2025-08-14 | 7.240 | 7.240 | 7.030 | 7.030 | 7.030 | 42,307,295 |
| 2025-08-13 | 7.230 | 7.290 | 7.180 | 7.250 | 7.250 | 41,320,372 |
| 2025-08-12 | 7.400 | 7.400 | 7.200 | 7.250 | 7.250 | 43,737,283 |
| 2025-08-11 | 7.260 | 7.440 | 7.240 | 7.360 | 7.360 | 47,780,360 |
| 2025-08-08 | 7.600 | 7.640 | 7.330 | 7.350 | 7.350 | 78,976,562 |
| 2025-08-07 | 7.300 | 8.000 | 7.290 | 7.580 | 7.580 | 130,441,745 |
| 2025-08-06 | 7.210 | 7.410 | 7.160 | 7.350 | 7.350 | 72,189,776 |
| 2025-08-05 | 7.220 | 7.270 | 7.140 | 7.240 | 7.240 | 45,968,524 |
| 2025-08-04 | 7.040 | 7.280 | 7.030 | 7.280 | 7.280 | 67,701,280 |
| 2025-08-01 | 7.100 | 7.160 | 6.950 | 7.140 | 7.140 | 44,646,165 |
| 2025-07-31 | 7.020 | 7.190 | 7.010 | 7.020 | 7.020 | 52,649,896 |
| 2025-07-30 | 7.160 | 7.160 | 6.930 | 6.980 | 6.980 | 38,102,256 |
| 2025-07-29 | 7.130 | 7.180 | 7.050 | 7.150 | 7.150 | 35,914,229 |
| 2025-07-28 | 7.250 | 7.290 | 7.100 | 7.190 | 7.190 | 64,876,411 |
| 2025-07-25 | 7.060 | 7.300 | 6.990 | 7.210 | 7.210 | 98,619,614 |
| 2025-07-24 | 6.860 | 6.970 | 6.840 | 6.970 | 6.970 | 25,337,880 |
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.