Beijing Yunji Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.000 | 7.030 | 4.910 | 4.945 | 4.945 | 29,544,300 |
| 2026-10-15 | 6.550 | 7.335 | 6.540 | 6.605 | 6.605 | 16,533,000 |
| 2026-10-14 | 7.060 | 7.220 | 6.555 | 6.630 | 6.630 | 7,706,300 |
| 2026-10-13 | 8.950 | 9.730 | 7.320 | 7.360 | 7.360 | 24,383,801 |
| 2026-10-12 | 7.445 | 9.195 | 7.445 | 8.750 | 8.750 | 37,103,281 |
| 2026-10-09 | 5.985 | 9.800 | 5.985 | 7.380 | 7.380 | 56,048,801 |
| 2026-10-08 | 6.400 | 6.455 | 5.605 | 5.850 | 5.850 | 2,928,800 |
| 2026-10-07 | 5.895 | 6.220 | 5.715 | 6.180 | 6.180 | 129,700 |
| 2026-10-06 | 6.290 | 6.400 | 5.500 | 5.895 | 5.895 | 261,500 |
| 2026-10-05 | 6.020 | 6.290 | 5.750 | 6.290 | 6.290 | 380,500 |
| 2026-10-02 | 6.000 | 6.225 | 5.230 | 5.945 | 5.945 | 373,000 |
| 2026-09-30 | 6.010 | 7.345 | 5.850 | 6.010 | 6.010 | 11,757,800 |
| 2026-09-29 | 6.400 | 6.490 | 5.845 | 5.940 | 5.940 | 3,262,500 |
| 2026-09-28 | 7.225 | 7.380 | 6.300 | 6.300 | 6.300 | 2,972,000 |
| 2026-09-25 | 7.100 | 7.520 | 6.445 | 7.130 | 7.130 | 520,500 |
| 2026-09-24 | 8.355 | 8.780 | 6.880 | 7.190 | 7.190 | 7,060,500 |
| 2026-09-23 | 10.200 | 10.620 | 8.100 | 8.100 | 8.100 | 6,653,151 |
| 2026-09-22 | 98.000 | 113.30 | 96.000 | 97.000 | 9.700 | 2,826,050 |
| 2026-09-21 | 99.350 | 102.20 | 92.600 | 95.000 | 9.500 | 953,150 |
| 2026-09-18 | 88.000 | 113.30 | 82.050 | 98.700 | 9.870 | 5,402,550 |
| 2026-09-17 | 86.100 | 89.900 | 79.550 | 81.050 | 8.105 | 956,300 |
| 2026-09-16 | 88.700 | 92.050 | 83.900 | 85.700 | 8.570 | 338,950 |
| 2026-09-15 | 93.050 | 94.850 | 84.000 | 85.150 | 8.515 | 252,814 |
| 2026-09-14 | 97.900 | 104.90 | 91.000 | 91.550 | 9.155 | 414,650 |
| 2026-09-11 | 88.650 | 106.60 | 88.650 | 98.000 | 9.800 | 1,038,000 |
| 2026-09-10 | 90.000 | 103.90 | 86.200 | 88.500 | 8.850 | 906,450 |
| 2026-09-09 | 104.30 | 104.30 | 86.400 | 87.150 | 8.715 | 481,950 |
| 2026-09-08 | 107.90 | 123.00 | 102.40 | 104.30 | 10.430 | 823,400 |
| 2026-09-07 | 121.80 | 130.00 | 100.60 | 102.20 | 10.220 | 251,850 |
| 2026-09-04 | 104.00 | 114.10 | 103.60 | 111.20 | 11.120 | 47,600 |
| 2026-09-03 | 116.20 | 124.70 | 103.80 | 103.80 | 10.380 | 50,546 |
| 2026-09-02 | 123.50 | 126.00 | 120.00 | 122.70 | 12.270 | 14,700 |
| 2026-09-01 | 123.50 | 130.30 | 123.50 | 123.50 | 12.350 | 18,300 |
| 2026-08-31 | 126.00 | 126.00 | 118.10 | 126.00 | 12.600 | 16,100 |
| 2026-08-28 | 130.00 | 130.00 | 126.00 | 126.00 | 12.600 | 9,700 |
| 2026-08-27 | 127.50 | 133.00 | 125.60 | 129.60 | 12.960 | 31,800 |
| 2026-08-26 | 131.80 | 131.80 | 125.60 | 128.80 | 12.880 | 33,450 |
| 2026-08-25 | 127.80 | 129.90 | 124.00 | 128.50 | 12.850 | 14,600 |
| 2026-08-24 | 138.30 | 142.20 | 125.20 | 127.80 | 12.780 | 46,800 |
| 2026-08-21 | 142.80 | 153.00 | 132.30 | 138.10 | 13.810 | 42,550 |
| 2026-08-20 | 128.30 | 144.20 | 128.30 | 142.80 | 14.280 | 37,550 |
| 2026-08-19 | 143.70 | 143.70 | 124.70 | 132.50 | 13.250 | 38,520 |
| 2026-08-18 | 149.90 | 149.90 | 145.00 | 145.00 | 14.500 | 40,250 |
| 2026-08-17 | 149.90 | 151.70 | 147.50 | 150.00 | 15.000 | 35,250 |
| 2026-08-14 | 145.50 | 149.10 | 143.30 | 147.90 | 14.790 | 14,050 |
| 2026-08-13 | 150.00 | 154.50 | 145.00 | 145.50 | 14.550 | 37,100 |
| 2026-08-12 | 149.00 | 152.90 | 142.90 | 150.00 | 15.000 | 57,500 |
| 2026-08-11 | 149.70 | 154.80 | 145.20 | 145.20 | 14.520 | 60,600 |
| 2026-08-10 | 150.10 | 150.20 | 144.00 | 150.00 | 15.000 | 19,650 |
| 2026-08-07 | 144.00 | 152.30 | 144.00 | 150.00 | 15.000 | 36,400 |
| 2026-08-06 | 145.10 | 148.00 | 142.80 | 147.50 | 14.750 | 11,350 |
| 2026-08-05 | 169.40 | 169.40 | 145.00 | 145.00 | 14.500 | 84,536 |
| 2026-08-04 | 160.50 | 170.00 | 159.80 | 165.00 | 16.500 | 21,450 |
| 2026-08-03 | 153.00 | 162.90 | 150.00 | 160.80 | 16.080 | 37,450 |
| 2026-07-31 | 155.00 | 158.00 | 145.40 | 153.10 | 15.310 | 15,100 |
| 2026-07-30 | 146.90 | 153.80 | 136.10 | 150.40 | 15.040 | 11,200 |
| 2026-07-29 | 163.00 | 163.00 | 140.10 | 146.90 | 14.690 | 42,050 |
| 2026-07-28 | 160.30 | 164.20 | 155.70 | 159.50 | 15.950 | 4,850 |
| 2026-07-27 | 162.20 | 162.80 | 142.90 | 159.50 | 15.950 | 34,450 |
| 2026-07-24 | 161.00 | 166.70 | 158.30 | 162.30 | 16.230 | 11,250 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.