Beijing CTJ Information Technology Co. Ltd. historical data

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

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

← NewerPage 10 of 18 · 1,075 trading daysOlder →

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.