Beijing CTJ Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 57.700 | 59.490 | 57.580 | 59.150 | 31.787 | 5,844,319 |
| 2024-04-26 | 56.660 | 57.450 | 53.500 | 57.060 | 30.664 | 10,265,128 |
| 2024-04-25 | 59.000 | 59.250 | 58.300 | 59.090 | 31.754 | 3,002,824 |
| 2024-04-24 | 57.480 | 59.140 | 57.480 | 59.060 | 31.738 | 3,807,259 |
| 2024-04-23 | 57.580 | 58.390 | 57.320 | 57.840 | 31.083 | 2,448,612 |
| 2024-04-22 | 57.180 | 58.570 | 56.130 | 57.670 | 30.991 | 2,634,125 |
| 2024-04-19 | 57.320 | 57.600 | 56.160 | 57.160 | 30.717 | 2,724,024 |
| 2024-04-18 | 58.000 | 58.800 | 57.260 | 57.800 | 31.061 | 3,453,379 |
| 2024-04-17 | 56.880 | 58.400 | 56.460 | 58.310 | 31.335 | 3,821,878 |
| 2024-04-16 | 57.000 | 58.540 | 55.570 | 56.170 | 30.185 | 4,140,966 |
| 2024-04-15 | 57.890 | 60.700 | 57.180 | 58.330 | 31.346 | 5,522,716 |
| 2024-04-12 | 57.380 | 59.480 | 57.140 | 57.150 | 30.712 | 3,184,309 |
| 2024-04-11 | 55.200 | 58.880 | 55.200 | 57.530 | 30.916 | 4,956,431 |
| 2024-04-10 | 57.040 | 57.500 | 55.410 | 56.060 | 30.126 | 2,622,969 |
| 2024-04-09 | 57.640 | 58.420 | 56.600 | 57.790 | 31.056 | 3,788,686 |
| 2024-04-08 | 60.440 | 60.730 | 57.850 | 57.920 | 31.126 | 5,202,531 |
| 2024-04-03 | 61.020 | 62.570 | 60.000 | 60.660 | 32.598 | 3,418,783 |
| 2024-04-02 | 62.880 | 62.880 | 60.310 | 61.040 | 32.802 | 4,427,130 |
| 2024-04-01 | 64.500 | 65.200 | 62.680 | 63.090 | 33.904 | 6,497,343 |
| 2024-03-29 | 63.660 | 66.090 | 62.660 | 65.750 | 35.333 | 4,378,804 |
| 2024-03-28 | 61.650 | 63.480 | 61.290 | 61.660 | 33.136 | 3,215,736 |
| 2024-03-27 | 63.840 | 64.260 | 61.340 | 61.560 | 33.082 | 2,594,937 |
| 2024-03-26 | 66.510 | 67.500 | 63.800 | 63.850 | 34.312 | 3,246,186 |
| 2024-03-25 | 69.540 | 70.130 | 66.600 | 66.760 | 35.876 | 2,631,164 |
| 2024-03-22 | 70.010 | 70.370 | 68.070 | 69.750 | 37.483 | 3,015,279 |
| 2024-03-21 | 71.180 | 71.870 | 69.520 | 70.120 | 37.682 | 3,646,512 |
| 2024-03-20 | 69.880 | 72.650 | 69.590 | 71.400 | 38.370 | 4,222,402 |
| 2024-03-19 | 69.810 | 71.200 | 69.510 | 69.940 | 37.585 | 3,844,062 |
| 2024-03-18 | 68.520 | 70.580 | 67.550 | 70.460 | 37.864 | 7,049,912 |
| 2024-03-15 | 68.380 | 68.520 | 66.650 | 68.520 | 36.822 | 2,571,984 |
| 2024-03-14 | 69.280 | 69.860 | 67.110 | 68.350 | 36.731 | 2,482,380 |
| 2024-03-13 | 68.850 | 70.680 | 67.190 | 69.200 | 37.187 | 4,949,591 |
| 2024-03-12 | 65.790 | 71.940 | 65.060 | 69.080 | 37.123 | 5,535,300 |
| 2024-03-11 | 64.820 | 65.820 | 63.730 | 65.790 | 35.355 | 1,936,657 |
| 2024-03-08 | 63.100 | 64.860 | 62.800 | 64.650 | 34.742 | 1,570,293 |
| 2024-03-07 | 65.580 | 65.900 | 62.980 | 63.100 | 33.909 | 2,519,654 |
| 2024-03-06 | 65.050 | 66.370 | 64.520 | 65.420 | 35.156 | 1,964,761 |
| 2024-03-05 | 66.000 | 67.380 | 65.520 | 66.150 | 35.548 | 2,665,409 |
| 2024-03-04 | 66.990 | 67.200 | 65.000 | 66.800 | 35.898 | 2,849,247 |
| 2024-03-01 | 65.020 | 67.300 | 64.960 | 66.990 | 36.000 | 3,027,474 |
| 2024-02-29 | 62.590 | 65.650 | 62.500 | 65.140 | 35.006 | 3,021,156 |
| 2024-02-28 | 66.990 | 67.770 | 62.300 | 62.300 | 33.479 | 3,883,716 |
| 2024-02-27 | 65.100 | 67.450 | 64.510 | 67.220 | 36.123 | 3,063,200 |
| 2024-02-26 | 64.420 | 66.430 | 63.860 | 65.110 | 34.989 | 2,833,986 |
| 2024-02-23 | 65.000 | 65.000 | 63.200 | 64.500 | 34.662 | 2,564,987 |
| 2024-02-22 | 63.400 | 65.600 | 63.310 | 64.490 | 34.656 | 2,837,035 |
| 2024-02-21 | 62.940 | 65.360 | 62.370 | 63.400 | 34.071 | 3,191,518 |
| 2024-02-20 | 62.800 | 64.780 | 61.660 | 63.700 | 34.232 | 3,205,407 |
| 2024-02-19 | 64.510 | 65.990 | 61.990 | 63.410 | 34.076 | 4,503,772 |
| 2024-02-08 | 60.710 | 66.170 | 60.600 | 63.830 | 34.302 | 4,535,913 |
| 2024-02-07 | 56.580 | 61.990 | 56.000 | 59.900 | 32.190 | 5,036,891 |
| 2024-02-06 | 48.080 | 57.280 | 46.580 | 56.530 | 30.379 | 5,682,585 |
| 2024-02-05 | 53.400 | 54.000 | 47.510 | 48.010 | 25.800 | 5,224,505 |
| 2024-02-02 | 56.310 | 57.470 | 52.640 | 54.460 | 29.266 | 3,009,175 |
| 2024-02-01 | 55.880 | 58.200 | 55.100 | 56.220 | 30.212 | 2,545,108 |
| 2024-01-31 | 58.640 | 59.140 | 56.180 | 56.360 | 30.287 | 2,871,246 |
| 2024-01-30 | 61.110 | 62.200 | 59.000 | 59.140 | 31.781 | 1,919,325 |
| 2024-01-29 | 63.580 | 64.200 | 61.080 | 61.110 | 32.840 | 2,131,704 |
| 2024-01-26 | 65.160 | 65.840 | 63.430 | 63.560 | 34.157 | 2,684,628 |
| 2024-01-25 | 61.150 | 65.500 | 60.520 | 65.330 | 35.108 | 4,889,093 |
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.