Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	124.00	124.80	119.35	122.98	36.255	6,313,930
2023-02-03	116.15	125.50	115.80	124.78	36.786	9,016,362
2023-02-02	119.76	123.53	114.37	115.80	34.138	6,288,162
2023-02-01	115.68	121.11	115.39	120.11	35.409	6,169,863
2023-01-31	115.71	116.89	113.71	115.39	34.018	4,339,208
2023-01-30	116.50	117.78	113.01	117.15	34.536	7,191,270
2023-01-20	118.84	122.30	113.60	115.88	34.162	9,149,585
2023-01-19	112.50	125.58	111.11	121.05	35.686	12,988,696
2023-01-18	112.89	113.50	109.18	112.10	33.048	4,940,850
2023-01-17	112.00	113.18	110.83	111.22	32.788	4,266,367
2023-01-16	112.95	115.95	111.65	112.60	33.195	6,810,706
2023-01-13	114.93	114.93	111.19	111.84	32.971	5,047,246
2023-01-12	115.00	116.80	112.51	115.06	33.920	7,288,305
2023-01-11	117.05	118.80	114.78	115.00	33.903	5,432,559
2023-01-10	117.89	118.44	115.00	117.80	34.728	6,833,947
2023-01-09	119.96	121.21	115.51	116.14	34.239	9,572,910
2023-01-06	119.00	122.70	116.00	118.49	34.932	10,679,500
2023-01-05	120.02	122.12	115.52	119.99	35.374	15,837,874
2023-01-04	138.22	140.96	120.27	124.13	36.594	24,007,084
2023-01-03	110.00	127.73	109.17	127.73	37.655	9,481,908
2022-12-30	95.300	109.57	93.790	106.44	31.379	8,000,026
2022-12-29	88.000	97.180	87.190	93.700	27.623	5,255,535
2022-12-28	89.990	91.280	87.520	88.450	26.076	2,433,103
2022-12-27	89.000	90.490	87.100	89.250	26.311	2,541,225
2022-12-26	83.900	90.830	83.780	89.400	26.356	4,399,456
2022-12-23	83.520	85.910	83.310	83.500	24.616	2,241,250
2022-12-22	85.750	87.780	82.520	84.200	24.823	3,065,464
2022-12-21	82.280	85.770	82.280	84.710	24.973	3,056,207
2022-12-20	84.600	88.380	82.600	82.820	24.416	3,657,619
2022-12-19	84.000	86.160	83.810	84.570	24.932	1,757,311
2022-12-16	88.550	88.740	84.700	84.800	24.999	2,073,612
2022-12-15	85.190	91.200	85.190	87.290	25.734	4,661,057
2022-12-14	85.600	87.880	85.600	85.700	25.265	1,625,375
2022-12-13	89.600	89.600	85.900	86.800	25.589	2,950,632
2022-12-12	89.110	90.930	87.490	88.990	26.235	3,333,279
2022-12-09	91.500	91.990	86.790	90.940	26.810	5,305,512
2022-12-08	97.100	97.880	90.390	92.190	27.178	5,738,532
2022-12-07	93.950	97.970	92.060	97.240	28.667	3,802,010
2022-12-06	92.500	96.450	91.280	93.940	27.694	3,715,738
2022-12-05	93.100	94.800	89.880	92.110	27.155	3,393,015
2022-12-02	93.000	94.660	91.300	92.180	27.175	3,805,081
2022-12-01	89.490	94.230	88.410	93.180	27.470	4,500,181
2022-11-30	90.220	90.690	87.760	89.430	26.365	2,700,109
2022-11-29	88.220	91.150	87.630	89.490	26.382	3,607,328
2022-11-28	87.940	91.500	86.500	88.350	26.046	3,436,732
2022-11-25	90.130	93.300	88.350	89.350	26.341	4,294,059
2022-11-24	87.500	92.000	87.040	90.120	26.568	5,182,263
2022-11-23	89.340	90.790	88.010	89.830	26.482	3,858,972
2022-11-22	93.180	93.180	88.270	90.340	26.633	5,439,636
2022-11-21	90.620	93.370	89.140	93.180	27.470	5,290,152
2022-11-18	95.010	95.500	89.860	89.920	26.509	6,278,148
2022-11-17	94.800	96.150	92.260	95.890	28.269	4,297,536
2022-11-16	95.270	97.500	92.460	94.530	27.868	4,327,898
2022-11-15	93.600	100.20	92.700	95.360	28.113	6,600,197
2022-11-14	91.000	94.400	90.000	92.700	27.328	7,548,892
2022-11-11	98.500	102.00	93.500	93.500	27.564	6,232,567
2022-11-10	97.380	101.98	96.050	97.600	28.773	4,731,271
2022-11-09	100.00	100.77	96.660	99.200	29.245	6,381,325
2022-11-08	93.010	104.50	92.320	101.50	29.923	10,051,260
2022-11-07	91.440	95.400	90.360	94.100	27.741	6,940,546

← NewerPage 16 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.