Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	60.940	61.610	59.580	59.680	32.072	2,470,215
2023-10-31	60.600	63.200	59.820	60.880	32.716	4,379,308
2023-10-30	55.700	59.580	55.000	59.540	31.996	3,946,685
2023-10-27	57.820	58.280	55.500	55.810	29.992	4,028,594
2023-10-26	57.700	58.360	57.000	57.820	31.072	1,369,567
2023-10-25	58.870	60.680	57.350	57.720	31.018	2,081,016
2023-10-24	58.110	59.030	57.350	58.430	31.400	1,173,583
2023-10-23	59.510	60.480	57.610	58.000	31.169	1,378,584
2023-10-20	61.150	61.980	59.410	59.410	31.926	1,285,092
2023-10-19	62.850	63.420	61.060	61.370	32.980	1,841,160
2023-10-18	63.520	63.670	61.700	62.830	33.764	1,835,640
2023-10-17	63.900	64.580	63.200	64.030	34.409	1,087,216
2023-10-16	63.710	64.200	62.770	63.490	34.119	1,134,838
2023-10-13	64.500	64.500	62.980	63.700	34.232	1,618,462
2023-10-12	64.670	65.990	63.960	64.640	34.737	2,276,998
2023-10-11	62.990	64.720	61.950	64.090	34.441	2,735,776
2023-10-10	62.700	63.380	62.020	62.560	33.619	1,702,312
2023-10-09	61.800	63.200	61.500	62.710	33.700	3,190,478
2023-09-28	60.780	61.800	60.200	61.370	32.980	2,519,958
2023-09-27	59.610	60.930	58.510	60.290	32.399	3,161,759
2023-09-26	58.080	60.620	57.500	59.120	31.770	3,363,474
2023-09-25	59.840	59.840	57.500	57.910	31.120	2,130,355
2023-09-22	57.380	59.860	57.310	59.350	31.894	2,923,511
2023-09-21	57.170	58.510	57.050	57.380	30.835	1,398,969
2023-09-20	59.400	60.880	57.500	57.550	30.927	2,327,664
2023-09-19	60.820	61.140	59.250	59.370	31.905	2,052,288
2023-09-18	58.290	61.900	58.130	61.060	32.813	4,786,493
2023-09-15	59.450	60.050	58.150	58.480	31.427	2,592,475
2023-09-14	60.090	60.690	59.180	59.450	31.948	2,131,380
2023-09-13	61.800	61.840	59.380	60.090	32.292	2,483,476
2023-09-12	61.800	62.430	61.380	61.500	33.050	1,483,374
2023-09-11	62.500	62.880	61.190	61.960	33.297	2,652,170
2023-09-08	60.300	63.890	60.000	62.780	33.737	4,621,404
2023-09-07	61.700	62.510	60.420	60.420	32.469	2,689,534
2023-09-06	62.930	63.790	61.680	61.970	33.302	2,742,836
2023-09-05	64.010	64.880	63.060	63.380	34.060	1,992,216
2023-09-04	64.720	64.820	62.730	64.060	34.425	3,938,689
2023-09-01	67.500	67.930	63.710	64.330	34.570	4,254,015
2023-08-31	69.990	70.110	67.600	67.610	36.333	3,348,792
2023-08-30	66.260	70.240	66.260	69.990	37.612	5,578,486
2023-08-29	64.780	67.350	62.640	66.560	35.769	3,406,642
2023-08-28	69.990	69.990	64.500	65.200	35.038	2,928,801
2023-08-25	68.000	68.890	65.230	65.690	35.301	3,039,652
2023-08-24	70.500	71.290	67.690	68.480	36.800	3,697,327
2023-08-23	72.810	72.880	68.530	70.760	38.026	6,215,358
2023-08-22	68.500	72.720	68.230	72.210	38.805	7,609,381
2023-08-21	67.000	68.340	66.600	67.250	36.139	1,668,974
2023-08-18	67.720	69.510	67.000	67.000	36.005	1,508,580
2023-08-17	66.190	69.310	64.770	67.640	36.349	2,083,507
2023-08-16	67.400	68.090	65.800	66.290	35.624	2,105,445
2023-08-15	69.660	70.200	67.300	67.950	36.516	2,220,294
2023-08-14	67.280	69.970	67.280	69.660	37.435	2,065,048
2023-08-11	69.800	69.920	67.910	67.930	36.505	1,392,039
2023-08-10	69.740	70.170	68.880	69.730	37.472	1,869,049
2023-08-09	70.860	72.600	69.390	69.800	37.510	2,562,642
2023-08-08	70.880	71.580	70.080	71.010	38.160	2,258,244
2023-08-07	71.280	71.280	70.070	70.540	37.908	2,698,963
2023-08-04	68.150	72.360	68.150	71.430	38.386	4,971,504
2023-08-03	69.140	70.280	67.500	68.520	36.822	3,361,465
2023-08-02	67.800	70.100	67.620	69.120	37.144	3,384,322

← NewerPage 13 of 18 · 1,076 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.