Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.010 | 6.260 | 6.000 | 6.200 | 6.200 | 46,394,427 |
| 2024-10-25 | 5.950 | 6.100 | 5.930 | 6.030 | 6.030 | 33,601,299 |
| 2024-10-24 | 6.030 | 6.050 | 5.910 | 5.950 | 5.950 | 31,041,473 |
| 2024-10-23 | 6.160 | 6.330 | 6.080 | 6.100 | 6.100 | 43,016,743 |
| 2024-10-22 | 6.230 | 6.300 | 6.100 | 6.140 | 6.140 | 51,938,722 |
| 2024-10-21 | 6.020 | 6.450 | 5.970 | 6.320 | 6.320 | 78,706,364 |
| 2024-10-18 | 5.870 | 6.110 | 5.760 | 6.010 | 6.010 | 57,051,993 |
| 2024-10-17 | 5.870 | 6.060 | 5.870 | 5.930 | 5.930 | 54,641,689 |
| 2024-10-16 | 5.620 | 5.880 | 5.600 | 5.800 | 5.800 | 29,651,475 |
| 2024-10-15 | 5.860 | 6.020 | 5.750 | 5.760 | 5.760 | 41,651,353 |
| 2024-10-14 | 5.690 | 5.970 | 5.570 | 5.940 | 5.940 | 44,652,722 |
| 2024-10-11 | 5.820 | 5.900 | 5.610 | 5.690 | 5.690 | 38,212,063 |
| 2024-10-10 | 6.020 | 6.260 | 5.800 | 5.920 | 5.920 | 51,043,746 |
| 2024-10-09 | 6.590 | 6.590 | 6.050 | 6.050 | 6.050 | 80,379,077 |
| 2024-10-08 | 6.720 | 6.720 | 6.120 | 6.720 | 6.720 | 122,100,419 |
| 2024-09-30 | 5.820 | 6.110 | 5.700 | 6.110 | 6.110 | 103,784,444 |
| 2024-09-27 | 5.400 | 5.680 | 5.350 | 5.560 | 5.560 | 83,811,706 |
| 2024-09-26 | 5.150 | 5.300 | 5.120 | 5.300 | 5.300 | 59,290,997 |
| 2024-09-25 | 5.150 | 5.520 | 5.100 | 5.250 | 5.250 | 85,747,326 |
| 2024-09-24 | 5.130 | 5.180 | 4.950 | 5.150 | 5.150 | 80,586,110 |
| 2024-09-23 | 5.040 | 5.580 | 5.030 | 5.260 | 5.260 | 93,864,457 |
| 2024-09-20 | 5.130 | 5.320 | 5.060 | 5.110 | 5.110 | 76,266,459 |
| 2024-09-19 | 4.960 | 5.150 | 4.880 | 5.100 | 5.100 | 76,193,848 |
| 2024-09-18 | 4.890 | 4.970 | 4.780 | 4.940 | 4.940 | 54,959,227 |
| 2024-09-13 | 4.900 | 5.250 | 4.880 | 5.010 | 5.010 | 110,670,235 |
| 2024-09-12 | 4.550 | 5.010 | 4.520 | 5.010 | 5.010 | 59,946,315 |
| 2024-09-11 | 4.510 | 4.710 | 4.500 | 4.550 | 4.550 | 27,725,612 |
| 2024-09-10 | 4.450 | 4.560 | 4.360 | 4.540 | 4.540 | 13,772,038 |
| 2024-09-09 | 4.430 | 4.500 | 4.350 | 4.440 | 4.440 | 10,932,251 |
| 2024-09-06 | 4.540 | 4.570 | 4.440 | 4.460 | 4.460 | 10,753,274 |
| 2024-09-05 | 4.450 | 4.550 | 4.440 | 4.530 | 4.530 | 13,370,800 |
| 2024-09-04 | 4.490 | 4.530 | 4.420 | 4.420 | 4.420 | 10,878,325 |
| 2024-09-03 | 4.440 | 4.540 | 4.430 | 4.540 | 4.540 | 11,565,911 |
| 2024-09-02 | 4.540 | 4.580 | 4.420 | 4.440 | 4.440 | 13,552,200 |
| 2024-08-30 | 4.440 | 4.590 | 4.420 | 4.520 | 4.520 | 16,724,187 |
| 2024-08-29 | 4.360 | 4.450 | 4.340 | 4.430 | 4.430 | 10,351,600 |
| 2024-08-28 | 4.350 | 4.430 | 4.280 | 4.380 | 4.380 | 10,738,087 |
| 2024-08-27 | 4.430 | 4.510 | 4.340 | 4.350 | 4.350 | 11,531,800 |
| 2024-08-26 | 4.440 | 4.490 | 4.370 | 4.460 | 4.460 | 12,258,250 |
| 2024-08-23 | 4.350 | 4.490 | 4.320 | 4.450 | 4.450 | 14,151,737 |
| 2024-08-22 | 4.510 | 4.580 | 4.360 | 4.360 | 4.360 | 13,964,995 |
| 2024-08-21 | 4.480 | 4.610 | 4.470 | 4.510 | 4.510 | 9,843,430 |
| 2024-08-20 | 4.600 | 4.640 | 4.500 | 4.510 | 4.510 | 12,895,718 |
| 2024-08-19 | 4.600 | 4.700 | 4.590 | 4.640 | 4.640 | 14,008,495 |
| 2024-08-16 | 4.630 | 4.670 | 4.590 | 4.600 | 4.600 | 10,795,300 |
| 2024-08-15 | 4.500 | 4.640 | 4.470 | 4.630 | 4.630 | 16,387,730 |
| 2024-08-14 | 4.540 | 4.570 | 4.500 | 4.530 | 4.530 | 8,971,345 |
| 2024-08-13 | 4.500 | 4.560 | 4.460 | 4.530 | 4.530 | 9,578,245 |
| 2024-08-12 | 4.590 | 4.590 | 4.470 | 4.490 | 4.490 | 12,606,445 |
| 2024-08-09 | 4.670 | 4.710 | 4.590 | 4.590 | 4.590 | 13,686,700 |
| 2024-08-08 | 4.710 | 4.710 | 4.550 | 4.660 | 4.660 | 21,103,387 |
| 2024-08-07 | 4.720 | 4.850 | 4.710 | 4.750 | 4.750 | 16,019,120 |
| 2024-08-06 | 4.740 | 4.770 | 4.650 | 4.750 | 4.750 | 19,685,987 |
| 2024-08-05 | 4.760 | 4.870 | 4.650 | 4.670 | 4.670 | 26,662,000 |
| 2024-08-02 | 4.920 | 4.990 | 4.810 | 4.820 | 4.820 | 27,828,525 |
| 2024-08-01 | 4.920 | 5.070 | 4.910 | 4.970 | 4.970 | 41,402,912 |
| 2024-07-31 | 4.770 | 4.990 | 4.760 | 4.980 | 4.980 | 40,912,075 |
| 2024-07-30 | 4.790 | 4.850 | 4.750 | 4.800 | 4.800 | 22,714,060 |
| 2024-07-29 | 4.810 | 4.850 | 4.680 | 4.810 | 4.810 | 29,784,162 |
| 2024-07-26 | 4.770 | 4.860 | 4.680 | 4.830 | 4.830 | 35,908,469 |
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.