Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	77.300	91.000	77.010	86.200	46.323	9,499,397
2023-05-04	78.000	80.340	73.100	79.730	42.846	5,800,125
2023-04-28	147.06	149.49	142.25	145.63	42.933	5,189,132
2023-04-27	150.60	156.55	145.95	146.00	43.042	5,588,659
2023-04-26	156.95	156.96	147.70	151.50	44.663	6,767,008
2023-04-25	152.10	166.01	147.30	159.88	47.134	7,968,381
2023-04-24	145.54	159.99	145.54	155.05	45.710	10,662,237
2023-04-21	157.76	157.76	142.00	142.36	41.969	9,669,449
2023-04-20	143.01	158.00	140.30	157.73	46.500	8,558,761
2023-04-19	140.48	149.48	140.48	144.09	42.479	4,621,361
2023-04-18	141.24	143.51	138.38	141.48	41.709	3,430,651
2023-04-17	147.32	147.48	137.13	141.24	41.638	5,375,999
2023-04-14	147.60	150.03	141.66	146.22	43.106	3,487,759
2023-04-13	148.00	148.31	142.98	146.98	43.331	4,377,690
2023-04-12	147.00	150.70	144.53	149.28	44.009	4,334,543
2023-04-11	138.43	150.78	138.43	148.81	43.870	7,930,719
2023-04-10	163.99	166.00	137.66	145.00	42.747	13,312,515
2023-04-07	152.90	172.75	146.01	162.48	47.900	11,143,127
2023-04-06	133.44	155.00	133.01	151.75	44.737	10,124,141
2023-04-04	129.98	137.89	127.13	134.91	39.772	7,072,090
2023-04-03	131.08	132.05	123.60	128.77	37.962	6,460,284
2023-03-31	132.07	142.00	131.28	131.40	38.738	5,602,938
2023-03-30	130.00	133.77	127.80	129.50	38.177	4,437,831
2023-03-29	134.95	134.95	128.50	131.01	38.623	4,286,348
2023-03-28	133.85	133.85	129.30	133.00	39.209	3,562,081
2023-03-27	123.19	137.29	121.67	134.00	39.504	6,454,332
2023-03-24	126.31	128.00	121.50	122.94	36.243	3,919,282
2023-03-23	118.34	127.77	116.66	125.18	36.904	5,782,178
2023-03-22	117.75	120.50	115.30	119.28	35.164	3,642,667
2023-03-21	112.00	121.01	111.02	118.59	34.961	5,738,367
2023-03-20	115.51	115.73	109.01	113.06	33.331	4,416,000
2023-03-17	115.85	117.86	114.44	114.99	33.900	3,214,076
2023-03-16	113.34	116.51	113.05	115.00	33.903	3,013,562
2023-03-15	119.09	120.00	113.80	114.00	33.608	4,851,786
2023-03-14	121.50	121.50	117.00	118.24	34.858	5,445,237
2023-03-13	120.24	125.00	118.60	121.20	35.730	6,621,600
2023-03-10	110.69	122.00	110.20	119.79	35.315	8,750,219
2023-03-09	113.18	113.33	109.96	111.30	32.812	2,758,500
2023-03-08	110.00	113.48	108.18	113.18	33.366	3,900,979
2023-03-07	116.00	116.05	110.70	110.77	32.656	5,183,825
2023-03-06	110.01	115.11	110.01	114.80	33.844	6,860,635
2023-03-03	109.90	111.00	108.08	109.97	32.420	4,220,368
2023-03-02	110.30	112.80	107.05	111.82	32.965	7,359,429
2023-03-01	109.00	113.93	107.59	111.36	32.830	7,329,793
2023-02-28	109.32	110.52	105.90	107.44	31.674	5,900,833
2023-02-27	111.20	111.20	107.44	107.71	31.753	4,498,584
2023-02-24	108.60	111.99	108.60	110.29	32.514	3,434,973
2023-02-23	110.53	110.69	108.11	108.25	31.913	2,692,806
2023-02-22	109.99	111.80	109.21	110.60	32.606	2,563,488
2023-02-21	111.45	114.75	109.30	110.66	32.623	5,377,748
2023-02-20	114.29	114.64	110.00	111.44	32.853	5,555,193
2023-02-17	118.99	119.78	113.00	113.53	33.469	4,460,028
2023-02-16	126.01	126.50	118.43	119.42	35.206	4,921,841
2023-02-15	120.00	128.58	119.58	125.98	37.140	6,112,363
2023-02-14	120.08	121.60	118.90	120.98	35.666	2,386,577
2023-02-13	120.43	123.33	119.35	120.97	35.663	3,494,453
2023-02-10	118.61	120.80	116.69	120.50	35.524	3,399,602
2023-02-09	117.80	119.38	115.75	119.25	35.156	3,678,190
2023-02-08	117.68	119.46	115.65	118.40	34.905	3,686,154
2023-02-07	121.93	122.44	115.63	117.77	34.719	6,248,644

← NewerPage 15 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.