Beijing CTJ Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 18.700 | 19.040 | 18.630 | 18.870 | 18.588 | 3,976,618 |
| 2024-07-25 | 18.430 | 19.040 | 18.320 | 18.740 | 18.460 | 5,238,941 |
| 2024-07-24 | 19.150 | 19.440 | 18.470 | 18.510 | 18.234 | 7,592,081 |
| 2024-07-23 | 19.920 | 20.070 | 19.210 | 19.220 | 18.933 | 7,283,629 |
| 2024-07-22 | 20.910 | 21.060 | 19.800 | 20.140 | 19.839 | 8,387,711 |
| 2024-07-19 | 20.920 | 21.260 | 20.510 | 20.640 | 20.332 | 6,701,756 |
| 2024-07-18 | 20.470 | 20.950 | 19.970 | 20.930 | 20.618 | 6,210,349 |
| 2024-07-17 | 21.410 | 21.420 | 20.570 | 20.580 | 20.273 | 7,300,102 |
| 2024-07-16 | 21.910 | 22.180 | 21.330 | 21.500 | 21.179 | 6,046,514 |
| 2024-07-15 | 22.600 | 22.690 | 21.960 | 22.000 | 21.672 | 6,173,480 |
| 2024-07-12 | 22.390 | 23.800 | 22.360 | 22.920 | 22.578 | 7,885,102 |
| 2024-07-11 | 23.080 | 23.340 | 22.560 | 22.690 | 22.351 | 7,593,647 |
| 2024-07-10 | 23.340 | 23.640 | 22.200 | 22.480 | 22.144 | 7,899,611 |
| 2024-07-09 | 23.420 | 23.980 | 22.510 | 23.520 | 23.169 | 9,672,321 |
| 2024-07-08 | 25.140 | 25.140 | 23.440 | 23.650 | 23.297 | 8,743,612 |
| 2024-07-05 | 25.500 | 26.360 | 25.020 | 25.500 | 25.119 | 6,949,827 |
| 2024-07-04 | 26.890 | 27.280 | 25.680 | 25.750 | 25.366 | 11,414,285 |
| 2024-07-03 | 29.680 | 29.840 | 27.830 | 27.870 | 27.454 | 15,545,468 |
| 2024-07-02 | 30.390 | 31.600 | 29.880 | 30.450 | 29.995 | 22,789,080 |
| 2024-07-01 | 27.710 | 29.200 | 27.360 | 28.970 | 28.538 | 11,002,856 |
| 2024-06-28 | 28.900 | 29.400 | 27.690 | 28.260 | 27.838 | 14,318,018 |
| 2024-06-27 | 28.300 | 30.090 | 27.530 | 29.580 | 29.138 | 18,874,992 |
| 2024-06-26 | 27.740 | 28.390 | 26.250 | 28.350 | 27.927 | 10,884,845 |
| 2024-06-25 | 25.800 | 28.200 | 25.340 | 27.550 | 27.139 | 8,582,993 |
| 2024-06-24 | 26.900 | 27.090 | 25.800 | 25.800 | 25.415 | 2,254,264 |
| 2024-06-21 | 26.680 | 27.500 | 26.410 | 27.180 | 26.774 | 2,545,240 |
| 2024-06-20 | 27.620 | 27.700 | 26.850 | 26.860 | 26.459 | 4,012,135 |
| 2024-06-19 | 27.400 | 28.700 | 27.300 | 28.000 | 27.582 | 5,423,663 |
| 2024-06-18 | 27.270 | 27.690 | 27.190 | 27.380 | 26.971 | 1,592,088 |
| 2024-06-17 | 27.460 | 27.600 | 26.900 | 27.320 | 26.912 | 2,103,559 |
| 2024-06-14 | 27.400 | 27.830 | 26.470 | 27.310 | 26.902 | 3,858,768 |
| 2024-06-13 | 27.590 | 27.800 | 27.110 | 27.190 | 26.784 | 1,851,296 |
| 2024-06-12 | 27.430 | 28.080 | 27.070 | 27.480 | 27.070 | 2,355,777 |
| 2024-06-11 | 25.810 | 27.470 | 25.550 | 27.430 | 27.021 | 4,072,357 |
| 2024-06-07 | 26.650 | 26.960 | 25.800 | 25.960 | 25.572 | 2,778,028 |
| 2024-06-06 | 27.590 | 27.880 | 26.500 | 26.550 | 26.154 | 3,666,902 |
| 2024-06-05 | 28.080 | 28.150 | 27.600 | 27.600 | 27.188 | 1,412,436 |
| 2024-06-04 | 28.000 | 28.250 | 27.670 | 27.930 | 27.513 | 2,147,177 |
| 2024-06-03 | 28.500 | 28.650 | 27.930 | 28.160 | 27.740 | 3,025,200 |
| 2024-05-31 | 28.440 | 28.960 | 28.360 | 28.720 | 28.291 | 2,848,603 |
| 2024-05-30 | 27.900 | 28.580 | 27.550 | 28.490 | 28.065 | 4,694,496 |
| 2024-05-29 | 28.290 | 28.990 | 27.890 | 28.180 | 27.759 | 3,099,424 |
| 2024-05-28 | 28.940 | 29.100 | 27.800 | 28.160 | 27.740 | 4,299,648 |
| 2024-05-27 | 28.780 | 29.100 | 28.280 | 28.960 | 28.528 | 3,124,656 |
| 2024-05-24 | 29.690 | 29.880 | 28.850 | 28.950 | 28.518 | 3,251,844 |
| 2024-05-23 | 30.200 | 30.360 | 29.640 | 29.710 | 29.266 | 1,992,500 |
| 2024-05-22 | 30.760 | 30.760 | 29.960 | 30.220 | 29.769 | 2,449,037 |
| 2024-05-21 | 31.050 | 31.390 | 30.500 | 30.600 | 30.143 | 3,074,588 |
| 2024-05-20 | 29.790 | 31.490 | 29.630 | 31.050 | 30.586 | 6,180,050 |
| 2024-05-17 | 29.800 | 30.170 | 29.520 | 29.930 | 29.483 | 3,646,576 |
| 2024-05-16 | 30.130 | 30.430 | 29.590 | 29.900 | 29.454 | 3,797,806 |
| 2024-05-15 | 30.800 | 30.900 | 30.060 | 30.230 | 29.779 | 4,355,324 |
| 2024-05-14 | 30.470 | 31.020 | 30.180 | 30.930 | 30.468 | 3,741,258 |
| 2024-05-13 | 30.130 | 30.850 | 29.160 | 30.330 | 29.877 | 2,889,200 |
| 2024-05-10 | 30.400 | 30.800 | 30.030 | 30.420 | 29.966 | 3,298,789 |
| 2024-05-09 | 30.320 | 30.690 | 29.610 | 30.420 | 29.966 | 4,423,863 |
| 2024-05-08 | 55.970 | 56.590 | 55.240 | 55.440 | 29.793 | 5,018,360 |
| 2024-05-07 | 57.780 | 58.000 | 55.900 | 56.340 | 30.277 | 6,617,480 |
| 2024-05-06 | 59.500 | 60.390 | 57.780 | 58.080 | 31.212 | 4,662,725 |
| 2024-04-30 | 60.060 | 60.200 | 58.110 | 58.890 | 31.647 | 4,052,050 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.1587 CNY |
| 2025-05-14 | 0.1785 CNY |
| 2024-05-09 | 1.0000 CNY |
| 2023-05-04 | 1.8000 CNY |
| 2022-09-23 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.