Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	61.070	61.970	58.680	61.150	32.861	2,081,124
2024-01-23	58.710	61.830	58.710	61.190	32.883	3,184,837
2024-01-22	63.770	64.400	58.720	59.220	31.824	2,747,799
2024-01-19	65.190	65.720	63.500	63.640	34.200	1,526,230
2024-01-18	65.640	66.720	63.700	65.720	35.317	2,410,682
2024-01-17	68.800	68.930	65.960	66.000	35.468	2,058,319
2024-01-16	68.390	68.990	67.310	68.460	36.790	1,710,694
2024-01-15	69.500	69.500	69.500	69.500	37.349	0
2024-01-12	71.610	71.610	69.180	69.500	37.349	3,039,147
2024-01-11	69.220	72.780	69.220	71.880	38.628	2,864,203
2024-01-10	70.640	70.990	69.160	69.470	37.332	2,275,074
2024-01-09	71.610	74.300	70.870	71.090	38.203	3,279,897
2024-01-08	71.770	72.500	70.540	70.800	38.047	2,458,209
2024-01-05	75.490	75.690	71.760	71.900	38.638	3,259,953
2024-01-04	76.290	76.320	74.440	74.890	40.245	1,756,269
2024-01-03	77.870	78.310	73.180	76.000	40.842	4,098,022
2024-01-02	78.800	78.800	76.900	77.950	41.890	1,890,576
2023-12-29	75.000	79.880	74.270	78.270	42.062	4,238,748
2023-12-28	75.940	75.940	74.280	75.130	40.374	3,316,572
2023-12-27	76.770	77.770	74.650	75.500	40.573	2,461,066
2023-12-26	76.380	77.800	74.000	76.920	41.336	3,979,335
2023-12-25	79.240	80.770	75.500	75.750	40.707	4,806,117
2023-12-22	81.070	81.880	78.280	80.200	43.099	4,469,171
2023-12-21	77.800	82.050	76.880	81.210	43.641	5,173,014
2023-12-20	77.460	80.440	76.670	78.130	41.986	4,979,338
2023-12-19	75.600	77.500	74.500	77.440	41.615	3,495,445
2023-12-18	78.340	85.000	75.100	77.130	41.449	8,076,799
2023-12-15	77.510	78.500	73.030	77.600	41.701	6,212,059
2023-12-14	74.990	76.000	73.100	75.990	40.836	4,667,536
2023-12-13	77.200	77.360	74.500	74.870	40.234	3,802,932
2023-12-12	71.180	78.000	70.680	75.920	40.799	8,071,405
2023-12-11	72.300	72.870	70.370	71.600	38.477	6,237,066
2023-12-08	69.760	73.650	69.000	73.590	39.547	8,197,500
2023-12-07	65.550	68.970	65.150	68.640	36.886	3,200,421
2023-12-06	65.600	66.370	65.030	65.450	35.172	1,227,213
2023-12-05	67.210	68.190	65.860	65.950	35.441	2,169,788
2023-12-04	67.720	69.190	67.300	67.640	36.349	2,432,169
2023-12-01	65.000	69.130	64.970	67.900	36.489	3,896,805
2023-11-30	65.850	65.850	64.070	65.100	34.984	1,067,995
2023-11-29	64.830	66.780	64.610	65.710	35.312	1,909,834
2023-11-28	64.800	66.990	63.210	65.500	35.199	2,433,214
2023-11-27	63.910	67.590	63.500	65.180	35.027	2,970,649
2023-11-24	64.990	65.120	63.080	63.240	33.985	1,614,421
2023-11-23	65.000	65.450	63.510	64.930	34.893	1,761,476
2023-11-22	66.320	67.880	65.230	65.350	35.119	2,992,212
2023-11-21	65.680	66.580	65.150	66.090	35.516	3,057,816
2023-11-20	64.020	66.300	63.610	65.670	35.290	3,079,677
2023-11-17	64.590	65.070	63.500	64.080	34.436	1,731,861
2023-11-16	65.330	66.280	64.650	64.760	34.801	2,393,820
2023-11-15	65.380	67.310	65.290	65.300	35.092	4,791,819
2023-11-14	65.160	65.650	64.200	65.300	35.092	3,371,198
2023-11-13	59.710	66.300	59.610	64.710	34.775	7,595,730
2023-11-10	60.760	61.200	59.370	59.490	31.969	1,755,437
2023-11-09	62.260	62.570	60.910	61.020	32.792	1,413,936
2023-11-08	61.900	63.300	61.620	62.260	33.458	1,894,428
2023-11-07	61.010	62.380	60.650	61.990	33.313	2,230,509
2023-11-06	60.570	61.630	59.760	61.330	32.958	2,483,749
2023-11-03	58.260	61.010	58.210	59.950	32.217	2,202,012
2023-11-02	59.800	60.660	58.250	58.380	31.373	1,393,255
2023-11-01	60.940	61.610	59.580	59.680	32.072	2,470,215

← NewerPage 12 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.