Beijing YJK Building Software Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	25.750	25.760	24.380	24.380	24.380	1,164,200
2026-10-21	26.200	26.200	25.530	25.620	25.620	982,640
2026-10-20	24.610	26.100	24.200	25.700	25.700	1,417,725
2026-10-19	25.130	25.670	23.650	24.830	24.830	1,268,900
2026-10-16	25.900	26.030	24.890	25.140	25.140	1,467,481
2026-10-15	25.210	25.830	24.850	25.120	25.120	1,612,735
2026-10-14	27.240	27.300	25.830	25.900	25.900	1,870,141
2026-10-13	25.770	27.680	24.900	26.760	26.760	1,966,210
2026-10-12	27.000	27.000	25.860	26.210	26.210	1,164,300
2026-10-09	26.630	27.020	25.000	27.020	27.020	1,575,353
2026-10-08	26.970	27.880	26.440	26.820	26.820	1,473,200
2026-09-30	27.780	28.000	26.720	27.180	27.180	1,130,880
2026-09-29	26.920	27.970	26.780	27.560	27.560	1,194,202
2026-09-28	27.610	27.930	26.660	27.200	27.200	1,546,762
2026-09-24	27.880	28.140	27.200	27.610	27.610	1,515,800
2026-09-23	29.150	29.150	27.800	27.920	27.920	2,381,800
2026-09-22	27.760	29.590	27.440	29.110	29.110	2,607,900
2026-09-21	27.070	28.080	26.600	27.640	27.640	1,897,900
2026-09-18	28.000	28.000	26.660	27.010	27.010	1,772,000
2026-09-17	26.590	27.100	26.220	26.730	26.730	1,281,300
2026-09-16	26.180	26.970	25.700	26.690	26.690	2,201,100
2026-09-15	27.410	27.990	26.240	26.300	26.300	1,719,300
2026-09-14	26.830	27.680	26.420	27.380	27.380	2,236,600
2026-09-11	28.050	28.160	26.500	26.870	26.870	2,135,700
2026-09-10	28.590	28.710	27.810	28.050	28.050	1,326,300
2026-09-09	28.850	29.160	28.330	28.620	28.620	1,410,861
2026-09-08	29.750	29.750	28.500	28.770	28.770	1,998,297
2026-09-07	29.800	30.200	28.760	29.170	29.170	2,608,300
2026-09-04	30.050	30.860	29.340	29.630	29.630	2,261,620
2026-09-03	30.310	30.800	29.500	29.960	29.960	1,689,970
2026-09-02	30.440	30.770	29.980	30.440	30.440	1,619,021
2026-09-01	31.090	31.140	30.090	30.620	30.620	1,995,022
2026-08-31	30.060	31.260	30.030	31.150	31.150	1,861,200
2026-08-28	31.160	31.620	30.500	30.550	30.550	2,259,980
2026-08-27	31.390	31.870	30.500	31.040	31.040	2,244,200
2026-08-26	31.810	31.880	30.100	31.390	31.390	2,700,900
2026-08-25	29.070	32.190	28.310	31.810	31.810	4,222,084
2026-08-24	30.450	30.800	29.010	29.360	29.360	2,745,980
2026-08-21	31.080	31.280	29.770	30.180	30.180	2,281,924
2026-08-20	30.690	31.750	30.320	30.960	30.960	2,839,973
2026-08-19	31.780	32.500	30.430	30.630	30.630	2,782,458
2026-08-18	33.630	33.980	32.350	32.550	32.550	3,669,585
2026-08-17	31.850	33.530	31.020	33.370	33.370	5,926,822
2026-08-14	35.010	35.550	31.200	31.470	31.470	7,393,898
2026-08-13	35.020	36.480	34.900	35.180	35.180	6,258,595
2026-08-12	31.060	35.660	30.920	35.000	35.000	9,004,699
2026-08-11	30.380	31.190	29.090	30.630	30.630	6,314,250
2026-08-10	33.380	33.490	28.880	29.940	29.940	9,304,200
2026-08-07	33.850	34.290	31.800	33.690	33.690	5,793,220
2026-08-06	30.300	35.200	30.300	33.850	33.850	11,172,633
2026-08-05	32.660	34.490	29.700	32.000	32.000	13,050,968
2026-08-04	28.310	32.540	27.780	31.360	31.360	9,864,133
2026-08-03	25.250	27.500	24.930	27.220	27.220	5,354,850
2026-07-31	23.980	25.900	23.900	25.290	25.290	4,668,505
2026-07-30	23.380	24.900	22.910	23.980	23.980	5,439,259
2026-07-29	22.660	23.550	21.650	23.340	23.340	5,076,984
2026-07-28	21.730	24.000	21.440	22.450	22.450	4,282,575
2026-07-27	21.050	21.940	20.900	21.730	21.730	2,712,109
2026-07-24	21.460	21.590	20.810	21.260	21.260	2,663,671
2026-07-23	20.850	21.700	20.690	21.620	21.620	3,184,255

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-25	1.1200 CNY
2021-05-31	0.8000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.