Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	67.090	69.050	66.500	68.210	36.655	2,851,081
2023-07-31	67.120	68.680	66.180	67.640	36.349	3,252,688
2023-07-28	65.080	67.500	64.200	66.810	35.903	4,238,767
2023-07-27	64.110	66.490	63.650	65.480	35.188	3,552,246
2023-07-26	66.000	66.010	64.060	64.320	34.565	2,059,844
2023-07-25	66.880	67.470	65.880	66.120	35.532	2,553,388
2023-07-24	64.670	68.440	64.090	66.140	35.543	3,548,383
2023-07-21	65.330	65.690	64.340	64.450	34.635	1,971,316
2023-07-20	67.000	67.200	65.200	65.340	35.113	2,731,590
2023-07-19	68.880	69.590	66.010	66.600	35.790	5,342,203
2023-07-18	70.300	70.870	68.700	68.770	36.956	2,517,400
2023-07-17	69.340	72.490	69.000	70.380	37.822	5,049,230
2023-07-14	70.000	72.660	69.180	71.860	38.617	5,279,812
2023-07-13	69.380	72.200	68.580	70.020	37.628	4,078,267
2023-07-12	70.500	71.390	68.670	68.690	36.913	3,352,401
2023-07-11	72.160	72.850	70.150	70.500	37.886	4,581,414
2023-07-10	72.480	73.370	72.010	72.600	39.015	2,085,611
2023-07-07	74.150	74.150	72.020	72.700	39.068	3,344,349
2023-07-06	74.600	75.290	73.810	74.510	40.041	3,315,718
2023-07-05	75.980	77.190	74.900	75.310	40.471	3,432,688
2023-07-04	78.160	78.780	75.610	76.060	40.874	6,397,218
2023-07-03	80.000	81.500	76.350	79.100	42.508	8,839,720
2023-06-30	75.190	75.550	73.010	74.960	40.283	3,586,914
2023-06-29	74.790	75.980	72.960	75.480	40.562	3,911,365
2023-06-28	78.880	78.880	72.770	75.150	40.385	5,588,636
2023-06-27	74.100	80.210	74.090	77.960	41.895	5,724,252
2023-06-26	78.850	79.880	73.400	74.000	39.767	5,412,808
2023-06-21	84.980	85.000	79.000	79.020	42.465	8,096,229
2023-06-20	88.180	89.100	83.960	84.550	45.436	7,121,503
2023-06-19	83.780	89.940	83.300	88.900	47.774	8,949,396
2023-06-16	81.000	84.360	80.070	83.020	44.614	3,895,342
2023-06-15	82.100	83.120	80.000	81.230	43.652	3,383,064
2023-06-14	84.430	84.750	81.290	82.430	44.297	4,284,455
2023-06-13	82.770	85.580	82.400	83.960	45.119	3,888,419
2023-06-12	86.000	87.440	82.900	83.250	44.738	4,853,205
2023-06-09	85.000	86.080	84.320	85.840	46.130	3,124,531
2023-06-08	88.200	89.420	83.200	85.250	45.813	4,663,728
2023-06-07	84.340	89.990	83.600	88.200	47.398	5,995,497
2023-06-06	91.000	91.000	83.560	84.250	45.275	6,355,036
2023-06-05	89.200	91.580	89.010	91.040	48.924	4,108,156
2023-06-02	87.300	93.500	87.060	89.770	48.241	5,835,013
2023-06-01	88.000	91.570	87.680	88.210	47.403	6,275,597
2023-05-31	85.330	90.380	85.000	89.700	48.204	9,496,130
2023-05-30	79.900	82.050	77.640	81.710	43.910	3,601,724
2023-05-29	78.190	81.190	78.050	80.790	43.416	4,139,528
2023-05-26	80.360	80.360	76.770	77.550	41.675	3,138,516
2023-05-25	78.990	79.910	76.340	78.900	42.400	2,850,953
2023-05-24	79.960	81.600	79.300	79.500	42.723	3,048,062
2023-05-23	78.470	83.300	76.910	81.000	43.529	4,487,468
2023-05-22	80.000	80.060	77.920	78.420	42.142	2,989,580
2023-05-19	74.620	82.410	74.620	80.180	43.088	6,817,327
2023-05-18	73.040	75.520	72.360	75.010	40.310	4,066,416
2023-05-17	74.250	78.770	73.780	73.800	39.659	4,455,160
2023-05-16	76.810	78.470	73.500	73.890	39.708	5,587,282
2023-05-15	77.000	84.250	76.750	79.650	42.803	6,938,195
2023-05-12	77.350	79.140	74.890	76.620	41.175	3,867,958
2023-05-11	80.000	81.400	76.600	78.360	42.110	3,837,625
2023-05-10	83.800	84.500	79.800	80.580	43.303	4,384,344
2023-05-09	88.350	89.450	81.500	83.800	45.033	7,166,356
2023-05-08	84.370	91.530	83.880	89.700	48.204	8,020,249

← NewerPage 14 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.