Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.910 | 6.960 | 6.840 | 6.870 | 6.870 | 25,910,690 |
| 2025-07-22 | 7.040 | 7.040 | 6.860 | 6.910 | 6.910 | 46,140,160 |
| 2025-07-21 | 7.020 | 7.070 | 6.990 | 7.050 | 7.050 | 32,369,605 |
| 2025-07-18 | 7.080 | 7.120 | 7.000 | 7.020 | 7.020 | 41,004,795 |
| 2025-07-17 | 7.020 | 7.110 | 6.960 | 7.070 | 7.070 | 43,371,699 |
| 2025-07-16 | 7.130 | 7.180 | 6.980 | 7.060 | 7.060 | 62,101,154 |
| 2025-07-15 | 7.040 | 7.190 | 6.960 | 7.130 | 7.130 | 100,295,529 |
| 2025-07-14 | 7.300 | 7.500 | 7.100 | 7.160 | 7.160 | 169,019,327 |
| 2025-07-11 | 6.660 | 7.300 | 6.660 | 7.300 | 7.300 | 120,505,756 |
| 2025-07-10 | 6.620 | 6.710 | 6.610 | 6.640 | 6.640 | 27,334,995 |
| 2025-07-09 | 6.580 | 6.740 | 6.550 | 6.660 | 6.660 | 46,212,383 |
| 2025-07-08 | 6.450 | 6.700 | 6.430 | 6.590 | 6.590 | 35,769,675 |
| 2025-07-07 | 6.410 | 6.500 | 6.390 | 6.440 | 6.440 | 15,879,518 |
| 2025-07-04 | 6.540 | 6.540 | 6.400 | 6.430 | 6.430 | 25,465,800 |
| 2025-07-03 | 6.520 | 6.590 | 6.490 | 6.530 | 6.530 | 22,490,400 |
| 2025-07-02 | 6.640 | 6.660 | 6.490 | 6.530 | 6.530 | 39,667,788 |
| 2025-07-01 | 6.630 | 6.950 | 6.500 | 6.700 | 6.700 | 78,399,051 |
| 2025-06-30 | 6.500 | 6.580 | 6.480 | 6.550 | 6.550 | 17,365,445 |
| 2025-06-27 | 6.590 | 6.590 | 6.500 | 6.510 | 6.510 | 21,171,242 |
| 2025-06-26 | 6.510 | 6.590 | 6.470 | 6.530 | 6.530 | 27,303,299 |
| 2025-06-25 | 6.430 | 6.520 | 6.380 | 6.510 | 6.510 | 26,315,560 |
| 2025-06-24 | 6.320 | 6.440 | 6.300 | 6.440 | 6.440 | 21,680,167 |
| 2025-06-23 | 6.080 | 6.340 | 6.020 | 6.320 | 6.320 | 24,375,305 |
| 2025-06-20 | 6.220 | 6.260 | 6.060 | 6.090 | 6.090 | 17,316,445 |
| 2025-06-19 | 6.350 | 6.390 | 6.180 | 6.210 | 6.210 | 21,409,400 |
| 2025-06-18 | 6.360 | 6.390 | 6.300 | 6.340 | 6.340 | 12,996,000 |
| 2025-06-17 | 6.420 | 6.430 | 6.340 | 6.390 | 6.390 | 16,158,880 |
| 2025-06-16 | 6.270 | 6.440 | 6.250 | 6.440 | 6.440 | 24,575,608 |
| 2025-06-13 | 6.470 | 6.510 | 6.290 | 6.300 | 6.300 | 31,527,930 |
| 2025-06-12 | 6.470 | 6.570 | 6.420 | 6.510 | 6.510 | 21,775,106 |
| 2025-06-11 | 6.500 | 6.570 | 6.460 | 6.500 | 6.500 | 17,310,197 |
| 2025-06-10 | 6.580 | 6.610 | 6.380 | 6.500 | 6.500 | 30,325,267 |
| 2025-06-09 | 6.640 | 6.650 | 6.550 | 6.610 | 6.610 | 27,905,364 |
| 2025-06-06 | 6.530 | 6.640 | 6.480 | 6.580 | 6.580 | 32,734,100 |
| 2025-06-05 | 6.450 | 6.640 | 6.420 | 6.560 | 6.560 | 40,787,035 |
| 2025-06-04 | 6.470 | 6.520 | 6.370 | 6.430 | 6.430 | 21,766,565 |
| 2025-06-03 | 6.350 | 6.520 | 6.350 | 6.410 | 6.410 | 18,201,165 |
| 2025-05-30 | 6.530 | 6.560 | 6.380 | 6.400 | 6.400 | 19,876,190 |
| 2025-05-29 | 6.300 | 6.550 | 6.280 | 6.550 | 6.550 | 36,997,291 |
| 2025-05-28 | 6.430 | 6.470 | 6.290 | 6.310 | 6.310 | 19,203,480 |
| 2025-05-27 | 6.470 | 6.470 | 6.370 | 6.430 | 6.430 | 17,795,300 |
| 2025-05-26 | 6.260 | 6.490 | 6.260 | 6.470 | 6.470 | 31,324,710 |
| 2025-05-23 | 6.460 | 6.470 | 6.260 | 6.260 | 6.260 | 27,258,870 |
| 2025-05-22 | 6.540 | 6.620 | 6.450 | 6.460 | 6.460 | 21,267,586 |
| 2025-05-21 | 6.680 | 6.710 | 6.540 | 6.570 | 6.570 | 24,886,875 |
| 2025-05-20 | 6.530 | 6.720 | 6.470 | 6.700 | 6.700 | 38,658,680 |
| 2025-05-19 | 6.440 | 6.640 | 6.350 | 6.560 | 6.560 | 28,032,762 |
| 2025-05-16 | 6.420 | 6.520 | 6.380 | 6.450 | 6.450 | 20,107,000 |
| 2025-05-15 | 6.690 | 6.710 | 6.470 | 6.470 | 6.470 | 35,993,415 |
| 2025-05-14 | 6.650 | 6.780 | 6.640 | 6.730 | 6.730 | 30,540,125 |
| 2025-05-13 | 6.840 | 6.850 | 6.680 | 6.710 | 6.710 | 31,897,380 |
| 2025-05-12 | 6.700 | 6.780 | 6.610 | 6.770 | 6.770 | 41,809,951 |
| 2025-05-09 | 6.770 | 6.790 | 6.580 | 6.610 | 6.610 | 41,630,565 |
| 2025-05-08 | 6.630 | 6.850 | 6.620 | 6.830 | 6.830 | 61,573,671 |
| 2025-05-07 | 6.790 | 6.850 | 6.600 | 6.670 | 6.670 | 52,151,665 |
| 2025-05-06 | 6.470 | 6.780 | 6.470 | 6.740 | 6.740 | 65,047,083 |
| 2025-04-30 | 6.410 | 6.580 | 6.390 | 6.450 | 6.450 | 50,224,450 |
| 2025-04-29 | 6.430 | 6.520 | 6.250 | 6.460 | 6.460 | 36,044,700 |
| 2025-04-28 | 6.610 | 6.740 | 6.380 | 6.390 | 6.390 | 44,807,800 |
| 2025-04-25 | 6.640 | 6.880 | 6.600 | 6.610 | 6.610 | 70,930,350 |
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.