Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	90.270	92.820	86.160	90.980	26.821	7,712,975
2022-11-03	89.030	93.200	87.100	91.220	26.892	11,424,547
2022-11-02	92.010	92.480	87.800	90.920	26.804	11,287,175
2022-11-01	97.000	97.000	88.500	93.580	27.588	13,590,597
2022-10-31	84.000	97.200	83.500	97.200	28.655	16,314,219
2022-10-28	77.680	87.000	77.560	81.000	23.879	12,511,522
2022-10-27	75.250	78.390	74.030	75.990	22.402	7,508,920
2022-10-26	70.000	76.970	69.700	75.250	22.184	9,628,580
2022-10-25	73.980	74.880	70.580	70.930	20.911	9,163,555
2022-10-24	72.940	77.650	72.400	75.780	22.340	11,101,399
2022-10-21	73.170	74.950	68.000	73.940	21.798	13,408,377
2022-10-20	73.650	76.950	73.000	73.170	21.571	11,234,755
2022-10-19	73.940	75.900	71.010	73.990	21.813	13,530,178
2022-10-18	76.540	77.980	72.900	76.500	22.553	16,385,269
2022-10-17	76.900	85.950	75.990	76.400	22.523	25,416,222
2022-10-14	77.960	79.750	75.010	77.630	22.886	22,003,060
2022-10-13	68.500	80.400	66.670	80.400	23.702	22,696,877
2022-10-12	63.630	68.000	61.280	67.000	19.752	13,375,345
2022-10-11	59.910	64.410	58.850	63.630	18.759	13,695,658
2022-10-10	59.070	61.300	57.500	59.900	17.659	10,700,634
2022-09-30	56.810	64.000	55.820	60.000	17.688	13,907,891
2022-09-29	51.670	54.980	51.290	54.110	15.952	6,529,448
2022-09-28	53.310	54.070	50.400	50.900	15.006	4,609,198
2022-09-27	54.340	56.660	52.260	53.390	15.740	7,036,696
2022-09-26	54.370	56.590	54.300	54.880	16.179	4,083,605
2022-09-23	56.450	57.210	54.810	55.320	16.309	4,560,714
2022-09-22	57.100	59.880	57.000	57.600	16.686	5,749,124
2022-09-21	55.310	58.330	54.630	57.800	16.744	5,492,091
2022-09-20	56.330	57.240	54.830	55.910	16.196	3,429,912
2022-09-19	57.240	58.220	55.510	56.060	16.240	6,298,644
2022-09-16	56.290	59.980	56.290	58.000	16.802	9,534,049
2022-09-15	56.240	58.880	55.680	55.900	16.194	7,581,269
2022-09-14	55.560	56.590	54.660	56.130	16.260	4,420,941
2022-09-13	54.270	56.480	54.270	56.140	16.263	8,883,574
2022-09-09	50.880	55.500	50.880	54.490	15.785	10,806,145
2022-09-08	52.080	52.500	50.500	51.300	14.861	5,907,631
2022-09-07	50.990	53.350	50.370	52.850	15.310	5,635,503
2022-09-06	51.490	51.590	50.220	50.660	14.676	2,604,684
2022-09-05	51.490	51.970	50.570	51.180	14.826	2,495,713
2022-09-02	48.870	51.760	48.760	51.490	14.916	4,016,806
2022-09-01	48.470	49.450	48.130	48.800	14.137	2,410,236
2022-08-31	49.840	50.180	48.160	48.420	14.027	3,186,374
2022-08-30	50.330	50.900	49.500	49.810	14.429	2,727,347
2022-08-29	49.500	51.310	49.150	50.600	14.658	3,442,623
2022-08-26	50.000	51.040	48.450	48.760	14.125	2,987,756
2022-08-25	51.820	52.470	49.200	49.680	14.392	4,685,688
2022-08-24	53.850	54.340	51.570	51.570	14.939	4,547,291
2022-08-23	53.680	54.420	53.130	53.500	15.498	2,968,633
2022-08-22	53.620	54.450	52.670	53.730	15.565	4,459,114
2022-08-19	55.550	55.970	53.500	53.620	15.533	5,815,071
2022-08-18	52.000	55.550	51.340	55.550	16.092	6,943,566
2022-08-17	52.150	52.310	51.200	52.080	15.087	3,207,421
2022-08-16	52.130	53.580	51.820	52.100	15.093	3,782,214
2022-08-15	53.330	54.060	52.280	52.640	15.249	5,689,417
2022-08-12	53.070	55.220	52.680	53.630	15.536	7,969,797
2022-08-11	53.760	55.350	52.880	53.120	15.388	5,445,043
2022-08-10	52.210	54.690	52.050	54.010	15.646	9,513,560
2022-08-09	51.120	53.260	50.710	52.770	15.287	11,732,263
2022-08-08	49.700	51.780	49.400	51.450	14.904	12,545,979
2022-08-05	47.020	50.760	46.990	50.480	14.623	16,208,462

← NewerPage 17 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.