Beijing Yunji Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 166.00 | 169.90 | 158.10 | 169.90 | 16.990 | 7,600 |
| 2026-07-22 | 161.90 | 163.60 | 149.00 | 161.40 | 16.140 | 34,820 |
| 2026-07-21 | 154.00 | 164.80 | 151.00 | 161.90 | 16.190 | 19,050 |
| 2026-07-20 | 144.40 | 155.20 | 134.00 | 155.20 | 15.520 | 16,400 |
| 2026-07-17 | 155.00 | 157.60 | 139.50 | 142.70 | 14.270 | 39,500 |
| 2026-07-16 | 181.30 | 181.80 | 162.10 | 162.70 | 16.270 | 69,850 |
| 2026-07-15 | 169.00 | 179.70 | 160.10 | 179.70 | 17.970 | 21,850 |
| 2026-07-14 | 173.40 | 173.90 | 159.10 | 170.40 | 17.040 | 89,550 |
| 2026-07-13 | 173.80 | 174.50 | 161.40 | 173.40 | 17.340 | 35,800 |
| 2026-07-10 | 159.10 | 180.00 | 155.90 | 176.00 | 17.600 | 81,250 |
| 2026-07-09 | 172.70 | 175.10 | 145.80 | 158.70 | 15.870 | 68,300 |
| 2026-07-08 | 195.40 | 195.40 | 168.10 | 172.70 | 17.270 | 33,050 |
| 2026-07-07 | 196.00 | 196.00 | 182.20 | 190.40 | 19.040 | 24,750 |
| 2026-07-06 | 202.20 | 202.20 | 172.00 | 195.70 | 19.570 | 45,700 |
| 2026-07-03 | 255.80 | 256.00 | 189.90 | 196.40 | 19.640 | 65,250 |
| 2026-07-02 | 296.80 | 297.20 | 237.80 | 256.80 | 25.680 | 56,300 |
| 2026-06-30 | 324.00 | 324.20 | 301.00 | 301.00 | 30.100 | 50,150 |
| 2026-06-29 | 310.00 | 327.80 | 304.00 | 324.40 | 32.440 | 53,900 |
| 2026-06-26 | 299.00 | 310.80 | 288.60 | 310.80 | 31.080 | 36,400 |
| 2026-06-25 | 298.00 | 320.00 | 288.40 | 297.80 | 29.780 | 56,350 |
| 2026-06-24 | 285.00 | 296.00 | 272.40 | 288.60 | 28.860 | 37,400 |
| 2026-06-23 | 282.00 | 285.00 | 275.00 | 285.00 | 28.500 | 10,000 |
| 2026-06-22 | 280.00 | 281.80 | 274.60 | 280.00 | 28.000 | 32,650 |
| 2026-06-18 | 288.80 | 289.00 | 270.00 | 282.00 | 28.200 | 1,850 |
| 2026-06-17 | 259.20 | 276.80 | 247.00 | 276.80 | 27.680 | 10,750 |
| 2026-06-16 | 274.80 | 274.80 | 248.00 | 260.60 | 26.060 | 37,100 |
| 2026-06-15 | 299.00 | 299.00 | 260.00 | 276.20 | 27.620 | 40,000 |
| 2026-06-12 | 310.00 | 325.00 | 293.20 | 296.00 | 29.600 | 35,340 |
| 2026-06-11 | 309.00 | 309.00 | 298.00 | 307.80 | 30.780 | 15,100 |
| 2026-06-10 | 312.00 | 320.20 | 291.20 | 309.00 | 30.900 | 38,700 |
| 2026-06-09 | 313.40 | 317.20 | 310.00 | 312.60 | 31.260 | 6,650 |
| 2026-06-08 | 300.80 | 324.00 | 300.60 | 316.80 | 31.680 | 18,050 |
| 2026-06-05 | 330.00 | 331.80 | 312.20 | 319.80 | 31.980 | 48,300 |
| 2026-06-04 | 326.00 | 332.00 | 326.00 | 329.80 | 32.980 | 34,650 |
| 2026-06-03 | 321.60 | 330.60 | 319.60 | 326.00 | 32.600 | 38,850 |
| 2026-06-02 | 293.00 | 327.20 | 269.00 | 324.80 | 32.480 | 47,150 |
| 2026-06-01 | 323.40 | 338.80 | 288.00 | 293.00 | 29.300 | 56,300 |
| 2026-05-29 | 345.00 | 345.00 | 308.00 | 324.60 | 32.460 | 37,500 |
| 2026-05-28 | 347.00 | 355.40 | 331.60 | 342.80 | 34.280 | 34,750 |
| 2026-05-27 | 334.40 | 357.20 | 334.40 | 350.80 | 35.080 | 42,200 |
| 2026-05-26 | 326.80 | 345.00 | 323.80 | 336.60 | 33.660 | 52,750 |
| 2026-05-22 | 324.00 | 335.20 | 305.00 | 325.40 | 32.540 | 42,950 |
| 2026-05-21 | 297.80 | 324.80 | 293.80 | 318.80 | 31.880 | 32,950 |
| 2026-05-20 | 309.60 | 309.60 | 288.40 | 298.00 | 29.800 | 37,350 |
| 2026-05-19 | 298.80 | 316.80 | 280.00 | 314.40 | 31.440 | 37,500 |
| 2026-05-18 | 323.60 | 323.60 | 309.60 | 311.60 | 31.160 | 11,350 |
| 2026-05-15 | 326.00 | 326.00 | 312.00 | 325.00 | 32.500 | 34,964 |
| 2026-05-14 | 321.40 | 339.00 | 311.00 | 326.40 | 32.640 | 14,050 |
| 2026-05-13 | 327.20 | 327.20 | 311.60 | 321.80 | 32.180 | 43,620 |
| 2026-05-12 | 351.20 | 351.80 | 322.20 | 334.60 | 33.460 | 43,450 |
| 2026-05-11 | 327.00 | 354.00 | 318.00 | 348.00 | 34.800 | 36,650 |
| 2026-05-08 | 340.00 | 358.40 | 312.00 | 337.00 | 33.700 | 41,400 |
| 2026-05-07 | 292.00 | 342.00 | 290.20 | 340.00 | 34.000 | 91,550 |
| 2026-05-06 | 300.20 | 325.60 | 275.40 | 303.20 | 30.320 | 51,000 |
| 2026-05-05 | 298.80 | 309.20 | 294.40 | 307.00 | 30.700 | 42,950 |
| 2026-05-04 | 293.80 | 298.80 | 273.20 | 298.80 | 29.880 | 51,000 |
| 2026-04-30 | 280.00 | 296.40 | 280.00 | 292.00 | 29.200 | 60,550 |
| 2026-04-29 | 253.80 | 283.80 | 246.20 | 283.80 | 28.380 | 62,450 |
| 2026-04-28 | 254.60 | 255.00 | 245.00 | 252.80 | 25.280 | 39,450 |
| 2026-04-27 | 257.20 | 257.20 | 247.00 | 255.00 | 25.500 | 37,900 |
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.