Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 6.290 | 6.600 | 6.080 | 6.400 | 6.400 | 59,716,809 |
| 2025-01-20 | 6.270 | 6.550 | 6.140 | 6.280 | 6.280 | 45,007,342 |
| 2025-01-17 | 6.190 | 6.210 | 6.080 | 6.090 | 6.090 | 33,726,798 |
| 2025-01-16 | 6.200 | 6.370 | 6.110 | 6.280 | 6.280 | 54,979,201 |
| 2025-01-15 | 6.080 | 6.270 | 6.020 | 6.120 | 6.120 | 40,631,794 |
| 2025-01-14 | 5.690 | 6.070 | 5.690 | 6.070 | 6.070 | 39,411,693 |
| 2025-01-13 | 5.520 | 5.780 | 5.370 | 5.690 | 5.690 | 28,799,220 |
| 2025-01-10 | 5.890 | 5.970 | 5.650 | 5.650 | 5.650 | 27,521,625 |
| 2025-01-09 | 5.750 | 5.980 | 5.740 | 5.900 | 5.900 | 32,352,837 |
| 2025-01-08 | 5.900 | 5.940 | 5.600 | 5.800 | 5.800 | 32,084,100 |
| 2025-01-07 | 5.790 | 5.890 | 5.750 | 5.890 | 5.890 | 25,750,024 |
| 2025-01-06 | 5.790 | 5.810 | 5.590 | 5.700 | 5.700 | 27,825,885 |
| 2025-01-03 | 6.200 | 6.240 | 5.790 | 5.830 | 5.830 | 35,982,405 |
| 2025-01-02 | 6.260 | 6.380 | 6.070 | 6.140 | 6.140 | 32,711,292 |
| 2024-12-31 | 6.580 | 6.660 | 6.260 | 6.270 | 6.270 | 35,622,408 |
| 2024-12-30 | 6.700 | 6.740 | 6.480 | 6.560 | 6.560 | 30,648,136 |
| 2024-12-27 | 6.810 | 6.970 | 6.700 | 6.740 | 6.740 | 43,768,015 |
| 2024-12-26 | 6.480 | 7.090 | 6.480 | 6.850 | 6.850 | 57,369,225 |
| 2024-12-25 | 6.900 | 6.920 | 6.470 | 6.500 | 6.500 | 53,830,849 |
| 2024-12-24 | 7.210 | 7.340 | 6.790 | 6.950 | 6.950 | 68,590,020 |
| 2024-12-23 | 7.660 | 7.660 | 7.220 | 7.250 | 7.250 | 63,921,487 |
| 2024-12-20 | 7.330 | 7.650 | 7.270 | 7.650 | 7.650 | 84,071,776 |
| 2024-12-19 | 7.200 | 7.440 | 7.100 | 7.290 | 7.290 | 50,026,337 |
| 2024-12-18 | 7.410 | 7.480 | 7.130 | 7.330 | 7.330 | 54,778,722 |
| 2024-12-17 | 7.660 | 7.710 | 7.210 | 7.260 | 7.260 | 68,146,476 |
| 2024-12-16 | 8.060 | 8.120 | 7.680 | 7.750 | 7.750 | 76,700,137 |
| 2024-12-13 | 8.200 | 8.490 | 8.050 | 8.070 | 8.070 | 119,863,869 |
| 2024-12-12 | 8.130 | 8.790 | 8.040 | 8.350 | 8.350 | 170,211,473 |
| 2024-12-11 | 8.000 | 8.250 | 7.920 | 8.050 | 8.050 | 203,532,233 |
| 2024-12-10 | 7.350 | 7.830 | 7.200 | 7.830 | 7.830 | 115,935,608 |
| 2024-12-09 | 7.210 | 7.340 | 7.030 | 7.120 | 7.120 | 78,293,206 |
| 2024-12-06 | 7.500 | 7.610 | 7.200 | 7.270 | 7.270 | 116,949,685 |
| 2024-12-05 | 7.280 | 7.490 | 7.190 | 7.360 | 7.360 | 173,144,774 |
| 2024-12-04 | 8.360 | 8.360 | 7.660 | 7.720 | 7.720 | 274,406,490 |
| 2024-12-03 | 6.860 | 7.600 | 6.730 | 7.600 | 7.600 | 103,901,614 |
| 2024-12-02 | 6.850 | 7.010 | 6.730 | 6.910 | 6.910 | 65,388,731 |
| 2024-11-29 | 6.600 | 6.950 | 6.570 | 6.900 | 6.900 | 72,319,121 |
| 2024-11-28 | 6.540 | 6.840 | 6.500 | 6.640 | 6.640 | 56,218,776 |
| 2024-11-27 | 6.380 | 6.530 | 6.130 | 6.520 | 6.520 | 40,867,510 |
| 2024-11-26 | 6.310 | 6.550 | 6.310 | 6.380 | 6.380 | 39,817,781 |
| 2024-11-25 | 6.400 | 6.580 | 6.130 | 6.350 | 6.350 | 34,003,577 |
| 2024-11-22 | 6.390 | 6.750 | 6.290 | 6.300 | 6.300 | 60,245,851 |
| 2024-11-21 | 6.330 | 6.510 | 6.300 | 6.440 | 6.440 | 39,309,330 |
| 2024-11-20 | 6.190 | 6.460 | 6.150 | 6.380 | 6.380 | 44,521,764 |
| 2024-11-19 | 6.150 | 6.240 | 5.920 | 6.240 | 6.240 | 45,581,576 |
| 2024-11-18 | 6.790 | 6.830 | 6.060 | 6.140 | 6.140 | 59,949,302 |
| 2024-11-15 | 6.770 | 7.060 | 6.700 | 6.720 | 6.720 | 54,237,451 |
| 2024-11-14 | 7.240 | 7.240 | 6.770 | 6.780 | 6.780 | 72,435,601 |
| 2024-11-13 | 7.100 | 7.500 | 6.890 | 7.380 | 7.380 | 98,313,100 |
| 2024-11-12 | 7.200 | 7.450 | 7.100 | 7.170 | 7.170 | 97,241,745 |
| 2024-11-11 | 7.600 | 7.760 | 7.230 | 7.340 | 7.340 | 140,262,827 |
| 2024-11-08 | 7.770 | 7.770 | 7.100 | 7.300 | 7.300 | 206,315,209 |
| 2024-11-07 | 6.530 | 7.060 | 6.410 | 7.060 | 7.060 | 88,032,047 |
| 2024-11-06 | 6.290 | 6.500 | 6.270 | 6.420 | 6.420 | 63,877,300 |
| 2024-11-05 | 6.180 | 6.350 | 6.110 | 6.290 | 6.290 | 57,687,897 |
| 2024-11-04 | 5.810 | 6.210 | 5.770 | 6.120 | 6.120 | 46,271,567 |
| 2024-11-01 | 6.400 | 6.450 | 5.890 | 5.890 | 5.890 | 78,227,640 |
| 2024-10-31 | 6.300 | 6.670 | 6.130 | 6.540 | 6.540 | 93,390,030 |
| 2024-10-30 | 6.120 | 6.460 | 6.030 | 6.330 | 6.330 | 63,249,117 |
| 2024-10-29 | 6.200 | 6.360 | 6.120 | 6.200 | 6.200 | 64,259,050 |
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.