Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.610 | 6.680 | 6.460 | 6.500 | 6.500 | 50,362,716 |
| 2025-04-23 | 6.720 | 6.840 | 6.570 | 6.620 | 6.620 | 79,207,693 |
| 2025-04-22 | 6.960 | 7.090 | 6.750 | 6.790 | 6.790 | 138,899,828 |
| 2025-04-21 | 6.210 | 6.810 | 6.210 | 6.810 | 6.810 | 52,564,036 |
| 2025-04-18 | 6.450 | 6.570 | 6.190 | 6.190 | 6.190 | 86,346,477 |
| 2025-04-17 | 6.670 | 7.100 | 6.380 | 6.630 | 6.630 | 150,717,165 |
| 2025-04-16 | 7.350 | 7.350 | 7.000 | 7.090 | 7.090 | 199,464,495 |
| 2025-04-15 | 6.070 | 6.680 | 6.050 | 6.680 | 6.680 | 58,117,855 |
| 2025-04-14 | 6.020 | 6.110 | 6.020 | 6.070 | 6.070 | 18,063,192 |
| 2025-04-11 | 5.840 | 6.030 | 5.800 | 5.950 | 5.950 | 24,435,950 |
| 2025-04-10 | 5.900 | 6.040 | 5.850 | 5.900 | 5.900 | 30,887,378 |
| 2025-04-09 | 5.450 | 5.840 | 5.110 | 5.790 | 5.790 | 37,451,699 |
| 2025-04-08 | 5.500 | 5.860 | 5.340 | 5.630 | 5.630 | 37,867,146 |
| 2025-04-07 | 5.890 | 6.070 | 5.800 | 5.800 | 5.800 | 20,712,030 |
| 2025-04-03 | 6.450 | 6.570 | 6.410 | 6.440 | 6.440 | 14,434,461 |
| 2025-04-02 | 6.470 | 6.550 | 6.410 | 6.510 | 6.510 | 14,684,821 |
| 2025-04-01 | 6.580 | 6.630 | 6.440 | 6.470 | 6.470 | 21,561,703 |
| 2025-03-31 | 6.410 | 6.550 | 6.250 | 6.550 | 6.550 | 27,919,290 |
| 2025-03-28 | 6.540 | 6.610 | 6.460 | 6.480 | 6.480 | 17,338,200 |
| 2025-03-27 | 6.520 | 6.640 | 6.430 | 6.550 | 6.550 | 21,270,729 |
| 2025-03-26 | 6.500 | 6.640 | 6.490 | 6.550 | 6.550 | 22,604,241 |
| 2025-03-25 | 6.570 | 6.590 | 6.420 | 6.480 | 6.480 | 25,583,002 |
| 2025-03-24 | 6.920 | 6.950 | 6.430 | 6.620 | 6.620 | 45,586,189 |
| 2025-03-21 | 7.190 | 7.200 | 6.920 | 6.930 | 6.930 | 38,304,102 |
| 2025-03-20 | 7.230 | 7.350 | 7.130 | 7.200 | 7.200 | 28,179,680 |
| 2025-03-19 | 7.370 | 7.370 | 7.200 | 7.220 | 7.220 | 30,207,689 |
| 2025-03-18 | 7.350 | 7.440 | 7.280 | 7.360 | 7.360 | 34,307,405 |
| 2025-03-17 | 7.400 | 7.470 | 7.300 | 7.350 | 7.350 | 34,386,630 |
| 2025-03-14 | 7.310 | 7.420 | 7.180 | 7.420 | 7.420 | 40,250,280 |
| 2025-03-13 | 7.510 | 7.550 | 7.170 | 7.320 | 7.320 | 58,901,050 |
| 2025-03-12 | 7.600 | 7.700 | 7.530 | 7.580 | 7.580 | 57,945,491 |
| 2025-03-11 | 7.600 | 7.660 | 7.400 | 7.520 | 7.520 | 85,702,821 |
| 2025-03-10 | 7.870 | 7.980 | 7.640 | 7.790 | 7.790 | 91,574,744 |
| 2025-03-07 | 8.160 | 8.800 | 7.780 | 7.810 | 7.810 | 193,507,133 |
| 2025-03-06 | 7.750 | 8.120 | 7.650 | 8.000 | 8.000 | 155,462,808 |
| 2025-03-05 | 7.800 | 7.800 | 7.500 | 7.650 | 7.650 | 114,877,343 |
| 2025-03-04 | 7.040 | 7.940 | 7.040 | 7.940 | 7.940 | 57,109,326 |
| 2025-03-03 | 7.100 | 7.380 | 7.030 | 7.220 | 7.220 | 58,210,490 |
| 2025-02-28 | 7.460 | 7.510 | 6.990 | 7.000 | 7.000 | 57,975,627 |
| 2025-02-27 | 7.660 | 7.830 | 7.410 | 7.550 | 7.550 | 67,456,554 |
| 2025-02-26 | 7.520 | 7.770 | 7.400 | 7.710 | 7.710 | 86,901,468 |
| 2025-02-25 | 7.300 | 7.770 | 7.240 | 7.510 | 7.510 | 58,965,265 |
| 2025-02-24 | 7.640 | 7.670 | 7.400 | 7.500 | 7.500 | 57,922,082 |
| 2025-02-21 | 7.400 | 7.690 | 7.220 | 7.590 | 7.590 | 74,056,873 |
| 2025-02-20 | 7.330 | 7.480 | 7.320 | 7.360 | 7.360 | 49,611,654 |
| 2025-02-19 | 7.310 | 7.450 | 7.190 | 7.430 | 7.430 | 66,398,159 |
| 2025-02-18 | 7.790 | 7.870 | 7.220 | 7.250 | 7.250 | 92,209,459 |
| 2025-02-17 | 7.760 | 7.800 | 7.510 | 7.580 | 7.580 | 86,753,048 |
| 2025-02-14 | 7.500 | 7.990 | 7.280 | 7.770 | 7.770 | 127,372,170 |
| 2025-02-13 | 7.260 | 7.680 | 7.080 | 7.500 | 7.500 | 112,133,166 |
| 2025-02-12 | 7.220 | 7.350 | 7.160 | 7.270 | 7.270 | 62,026,836 |
| 2025-02-11 | 7.300 | 7.390 | 7.120 | 7.220 | 7.220 | 74,515,326 |
| 2025-02-10 | 7.130 | 7.440 | 7.030 | 7.440 | 7.440 | 94,053,597 |
| 2025-02-07 | 6.900 | 7.220 | 6.850 | 7.010 | 7.010 | 86,469,575 |
| 2025-02-06 | 6.660 | 6.860 | 6.550 | 6.860 | 6.860 | 60,712,728 |
| 2025-02-05 | 6.570 | 6.720 | 6.490 | 6.690 | 6.690 | 60,598,995 |
| 2025-01-27 | 6.580 | 6.680 | 6.400 | 6.400 | 6.400 | 49,753,623 |
| 2025-01-24 | 6.220 | 6.650 | 6.200 | 6.540 | 6.540 | 76,774,717 |
| 2025-01-23 | 6.210 | 6.750 | 6.170 | 6.380 | 6.380 | 90,874,229 |
| 2025-01-22 | 6.250 | 6.310 | 6.100 | 6.140 | 6.140 | 35,903,360 |
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.