Beijing Join-Cheer Software Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.540 | 6.670 | 6.490 | 6.650 | 6.650 | 21,316,665 |
| 2026-10-19 | 6.480 | 6.650 | 6.440 | 6.570 | 6.570 | 20,276,665 |
| 2026-10-16 | 6.760 | 6.850 | 6.470 | 6.530 | 6.530 | 26,208,095 |
| 2026-10-15 | 6.490 | 6.810 | 6.420 | 6.670 | 6.670 | 24,224,900 |
| 2026-10-14 | 6.830 | 6.840 | 6.730 | 6.760 | 6.760 | 18,420,160 |
| 2026-10-13 | 6.680 | 6.920 | 6.610 | 6.850 | 6.850 | 28,569,801 |
| 2026-10-12 | 6.730 | 6.810 | 6.640 | 6.760 | 6.760 | 21,072,797 |
| 2026-10-09 | 6.440 | 6.810 | 6.300 | 6.780 | 6.780 | 38,501,941 |
| 2026-10-08 | 6.530 | 6.590 | 6.420 | 6.460 | 6.460 | 14,139,191 |
| 2026-09-30 | 6.630 | 6.690 | 6.510 | 6.540 | 6.540 | 19,163,600 |
| 2026-09-29 | 6.450 | 6.750 | 6.410 | 6.670 | 6.670 | 27,988,049 |
| 2026-09-28 | 6.540 | 6.590 | 6.410 | 6.470 | 6.470 | 16,596,076 |
| 2026-09-24 | 6.750 | 6.750 | 6.550 | 6.570 | 6.570 | 21,700,328 |
| 2026-09-23 | 6.940 | 7.010 | 6.660 | 6.660 | 6.660 | 43,710,152 |
| 2026-09-22 | 6.970 | 7.260 | 6.880 | 7.010 | 7.010 | 54,245,508 |
| 2026-09-21 | 6.830 | 6.860 | 6.760 | 6.860 | 6.860 | 27,873,244 |
| 2026-09-18 | 6.800 | 6.900 | 6.750 | 6.790 | 6.790 | 28,325,520 |
| 2026-09-17 | 6.740 | 6.880 | 6.660 | 6.730 | 6.730 | 26,887,225 |
| 2026-09-16 | 6.910 | 6.930 | 6.760 | 6.820 | 6.820 | 42,387,777 |
| 2026-09-15 | 7.190 | 7.280 | 6.930 | 6.960 | 6.960 | 66,369,242 |
| 2026-09-14 | 6.850 | 7.480 | 6.850 | 7.110 | 7.110 | 99,436,047 |
| 2026-09-11 | 6.890 | 6.920 | 6.700 | 6.800 | 6.800 | 21,362,301 |
| 2026-09-10 | 6.910 | 6.930 | 6.790 | 6.890 | 6.890 | 20,349,184 |
| 2026-09-09 | 7.100 | 7.110 | 6.870 | 6.910 | 6.910 | 31,870,801 |
| 2026-09-08 | 7.090 | 7.150 | 7.010 | 7.100 | 7.100 | 24,631,088 |
| 2026-09-07 | 7.130 | 7.140 | 7.010 | 7.050 | 7.050 | 35,065,578 |
| 2026-09-04 | 7.100 | 7.290 | 7.070 | 7.140 | 7.140 | 62,311,344 |
| 2026-09-03 | 7.160 | 7.220 | 6.990 | 7.020 | 7.020 | 40,188,438 |
| 2026-09-02 | 7.040 | 7.270 | 7.000 | 7.110 | 7.110 | 52,846,992 |
| 2026-09-01 | 6.970 | 7.140 | 6.970 | 7.120 | 7.120 | 71,924,125 |
| 2026-08-31 | 6.880 | 7.150 | 6.810 | 6.970 | 6.970 | 88,307,328 |
| 2026-08-28 | 6.600 | 7.050 | 6.570 | 7.050 | 7.050 | 46,503,094 |
| 2026-08-27 | 6.360 | 6.430 | 6.330 | 6.410 | 6.410 | 15,939,430 |
| 2026-08-26 | 6.360 | 6.440 | 6.290 | 6.350 | 6.350 | 18,204,699 |
| 2026-08-25 | 6.180 | 6.370 | 6.150 | 6.360 | 6.360 | 22,850,584 |
| 2026-08-24 | 6.300 | 6.300 | 6.140 | 6.190 | 6.190 | 17,709,240 |
| 2026-08-21 | 6.320 | 6.320 | 6.180 | 6.280 | 6.280 | 18,900,793 |
| 2026-08-20 | 6.460 | 6.470 | 6.270 | 6.330 | 6.330 | 24,331,260 |
| 2026-08-19 | 6.620 | 6.660 | 6.340 | 6.350 | 6.350 | 43,955,727 |
| 2026-08-18 | 6.980 | 7.030 | 6.580 | 6.750 | 6.750 | 72,745,992 |
| 2026-08-17 | 7.130 | 7.170 | 6.750 | 6.920 | 6.920 | 96,976,242 |
| 2026-08-14 | 6.990 | 7.710 | 6.990 | 7.270 | 7.270 | 133,086,844 |
| 2026-08-13 | 7.180 | 7.320 | 7.010 | 7.010 | 7.010 | 67,317,914 |
| 2026-08-12 | 7.110 | 7.360 | 6.990 | 7.180 | 7.180 | 79,790,289 |
| 2026-08-11 | 7.010 | 7.320 | 6.950 | 7.020 | 7.020 | 63,852,473 |
| 2026-08-10 | 6.830 | 7.070 | 6.750 | 7.060 | 7.060 | 60,631,316 |
| 2026-08-07 | 6.900 | 6.970 | 6.610 | 6.830 | 6.830 | 63,424,141 |
| 2026-08-06 | 6.880 | 7.150 | 6.820 | 6.980 | 6.980 | 68,258,305 |
| 2026-08-05 | 6.930 | 7.270 | 6.900 | 6.990 | 6.990 | 85,213,938 |
| 2026-08-04 | 6.910 | 7.080 | 6.850 | 7.000 | 7.000 | 75,089,188 |
| 2026-08-03 | 6.920 | 7.000 | 6.730 | 6.900 | 6.900 | 65,245,137 |
| 2026-07-31 | 6.500 | 7.100 | 6.490 | 6.900 | 6.900 | 107,884,469 |
| 2026-07-30 | 6.580 | 7.060 | 6.500 | 6.800 | 6.800 | 105,619,602 |
| 2026-07-29 | 6.660 | 7.110 | 6.570 | 6.670 | 6.670 | 122,295,156 |
| 2026-07-28 | 5.830 | 6.470 | 5.800 | 6.470 | 6.470 | 45,930,770 |
| 2026-07-27 | 5.710 | 5.880 | 5.650 | 5.880 | 5.880 | 18,363,539 |
| 2026-07-24 | 5.960 | 6.070 | 5.750 | 5.760 | 5.760 | 30,333,420 |
| 2026-07-23 | 5.870 | 6.120 | 5.800 | 6.070 | 6.070 | 36,458,246 |
| 2026-07-22 | 5.830 | 6.020 | 5.680 | 5.950 | 5.950 | 40,001,633 |
| 2026-07-21 | 5.800 | 5.880 | 5.600 | 5.880 | 5.880 | 31,858,131 |
Page 1 of 3 · 121 trading daysOlder →
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.