Beijing Yunji Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 245.00 | 273.00 | 242.80 | 257.40 | 25.740 | 57,950 |
| 2026-04-23 | 240.00 | 251.00 | 240.00 | 248.00 | 24.800 | 39,500 |
| 2026-04-22 | 250.80 | 250.80 | 215.00 | 244.60 | 24.460 | 64,750 |
| 2026-04-21 | 252.60 | 258.80 | 240.00 | 250.80 | 25.080 | 68,700 |
| 2026-04-20 | 242.00 | 256.20 | 239.40 | 250.00 | 25.000 | 47,000 |
| 2026-04-17 | 236.00 | 242.00 | 232.20 | 242.00 | 24.200 | 21,100 |
| 2026-04-16 | 236.00 | 239.80 | 230.80 | 239.80 | 23.980 | 30,650 |
| 2026-04-15 | 237.80 | 244.00 | 233.20 | 240.60 | 24.060 | 15,650 |
| 2026-04-14 | 238.20 | 244.00 | 236.00 | 242.00 | 24.200 | 12,950 |
| 2026-04-13 | 235.00 | 239.40 | 227.00 | 238.20 | 23.820 | 25,200 |
| 2026-04-10 | 236.40 | 244.60 | 232.20 | 239.00 | 23.900 | 63,550 |
| 2026-04-09 | 227.40 | 239.80 | 227.40 | 239.80 | 23.980 | 62,014 |
| 2026-04-08 | 245.00 | 245.00 | 213.60 | 232.60 | 23.260 | 72,000 |
| 2026-04-02 | 235.40 | 241.00 | 235.20 | 239.00 | 23.900 | 32,800 |
| 2026-04-01 | 240.00 | 240.00 | 224.00 | 237.80 | 23.780 | 77,800 |
| 2026-03-31 | 244.80 | 245.80 | 219.60 | 225.80 | 22.580 | 71,450 |
| 2026-03-30 | 232.00 | 245.00 | 208.20 | 245.00 | 24.500 | 67,800 |
| 2026-03-27 | 223.00 | 235.00 | 219.00 | 232.00 | 23.200 | 84,100 |
| 2026-03-26 | 218.60 | 224.60 | 215.00 | 222.80 | 22.280 | 38,194 |
| 2026-03-25 | 198.90 | 225.20 | 196.00 | 218.60 | 21.860 | 53,706 |
| 2026-03-24 | 196.00 | 198.90 | 187.10 | 198.90 | 19.890 | 81,650 |
| 2026-03-23 | 198.50 | 199.90 | 182.10 | 195.90 | 19.590 | 29,850 |
| 2026-03-20 | 191.00 | 199.50 | 190.60 | 198.50 | 19.850 | 84,950 |
| 2026-03-19 | 186.80 | 192.00 | 180.70 | 190.70 | 19.070 | 95,500 |
| 2026-03-18 | 160.00 | 187.90 | 154.30 | 187.80 | 18.780 | 170,200 |
| 2026-03-17 | 180.00 | 188.80 | 153.00 | 165.00 | 16.500 | 252,400 |
| 2026-03-16 | 168.00 | 182.00 | 163.00 | 181.30 | 18.130 | 84,530 |
| 2026-03-13 | 169.90 | 173.00 | 164.10 | 171.70 | 17.170 | 47,350 |
| 2026-03-12 | 168.00 | 169.80 | 162.70 | 169.00 | 16.900 | 54,590 |
| 2026-03-11 | 159.90 | 167.80 | 155.60 | 167.40 | 16.740 | 101,550 |
| 2026-03-10 | 157.00 | 158.40 | 148.00 | 157.00 | 15.700 | 132,450 |
| 2026-03-09 | 149.00 | 157.00 | 135.10 | 154.80 | 15.480 | 113,900 |
| 2026-03-06 | 144.00 | 152.60 | 136.80 | 150.70 | 15.070 | 79,450 |
| 2026-03-05 | 135.00 | 152.00 | 134.60 | 152.00 | 15.200 | 128,300 |
| 2026-03-04 | 132.40 | 137.00 | 129.00 | 136.80 | 13.680 | 73,800 |
| 2026-03-03 | 136.00 | 137.80 | 125.90 | 134.70 | 13.470 | 125,950 |
| 2026-03-02 | 119.00 | 136.00 | 113.00 | 135.10 | 13.510 | 136,251 |
| 2026-02-27 | 116.50 | 124.70 | 116.50 | 124.70 | 12.470 | 121,250 |
| 2026-02-26 | 116.00 | 119.50 | 112.70 | 116.50 | 11.650 | 19,900 |
| 2026-02-25 | 120.00 | 121.30 | 111.20 | 116.00 | 11.600 | 79,100 |
| 2026-02-24 | 119.90 | 121.50 | 113.80 | 120.00 | 12.000 | 49,600 |
| 2026-02-23 | 115.70 | 123.00 | 115.00 | 120.50 | 12.050 | 92,600 |
| 2026-02-20 | 109.00 | 117.90 | 109.00 | 115.80 | 11.580 | 62,700 |
| 2026-02-16 | 108.00 | 110.00 | 108.00 | 109.00 | 10.900 | 1,700 |
| 2026-02-13 | 106.40 | 109.00 | 105.70 | 108.00 | 10.800 | 17,200 |
| 2026-02-12 | 108.00 | 109.00 | 106.00 | 106.40 | 10.640 | 17,550 |
| 2026-02-11 | 111.80 | 111.80 | 108.00 | 108.00 | 10.800 | 34,650 |
| 2026-02-10 | 114.00 | 114.90 | 111.00 | 112.50 | 11.250 | 13,850 |
| 2026-02-09 | 110.00 | 114.40 | 110.00 | 114.00 | 11.400 | 17,900 |
| 2026-02-06 | 108.40 | 113.90 | 108.40 | 109.50 | 10.950 | 9,250 |
| 2026-02-05 | 110.60 | 112.10 | 108.00 | 110.90 | 11.090 | 18,950 |
| 2026-02-04 | 113.00 | 114.00 | 110.90 | 112.40 | 11.240 | 34,450 |
| 2026-02-03 | 115.00 | 116.60 | 112.20 | 114.00 | 11.400 | 23,850 |
| 2026-02-02 | 117.00 | 117.00 | 111.60 | 112.30 | 11.230 | 47,350 |
| 2026-01-30 | 120.00 | 123.00 | 115.10 | 118.30 | 11.830 | 38,850 |
| 2026-01-29 | 119.80 | 123.00 | 113.00 | 122.20 | 12.220 | 54,200 |
| 2026-01-28 | 123.00 | 125.00 | 119.00 | 119.80 | 11.980 | 42,200 |
| 2026-01-27 | 111.90 | 123.50 | 111.90 | 123.00 | 12.300 | 71,250 |
| 2026-01-26 | 115.20 | 117.70 | 111.00 | 111.90 | 11.190 | 67,700 |
| 2026-01-23 | 114.00 | 115.50 | 113.00 | 115.20 | 11.520 | 65,450 |
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.