Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	46.100	46.800	45.600	46.460	13.459	4,492,017
2022-08-03	45.620	47.500	45.620	45.770	13.259	8,722,485
2022-08-02	48.800	48.800	44.810	45.400	13.152	11,403,954
2022-08-01	48.000	49.920	47.300	49.150	14.238	8,002,109
2022-07-29	49.610	49.920	47.780	47.980	13.899	8,271,668
2022-07-28	50.010	50.790	49.300	49.990	14.481	7,240,123
2022-07-27	49.680	50.360	49.130	49.520	14.345	7,969,110
2022-07-26	47.600	50.960	47.010	50.010	14.487	13,457,566
2022-07-25	49.010	50.500	47.550	48.000	13.905	8,335,836
2022-07-22	48.900	49.200	47.690	48.000	13.905	5,759,181
2022-07-21	49.600	50.500	48.590	48.810	14.140	8,037,639
2022-07-20	49.390	51.150	49.360	50.300	14.571	11,572,930
2022-07-19	48.010	49.880	48.010	49.230	14.261	8,950,020
2022-07-18	47.000	48.630	46.830	48.300	13.992	7,384,497
2022-07-15	47.800	49.240	47.200	47.470	13.751	8,371,674
2022-07-14	46.980	48.210	46.570	47.370	13.723	6,901,303
2022-07-13	48.700	48.890	46.860	47.210	13.676	9,283,594
2022-07-12	47.990	49.390	47.600	48.970	14.186	7,591,932
2022-07-11	47.900	48.700	47.100	47.950	13.891	5,348,650
2022-07-08	48.130	49.780	47.880	48.250	13.977	7,340,693
2022-07-07	48.400	49.390	48.310	48.390	14.018	7,996,734
2022-07-06	47.900	48.710	47.330	47.900	13.876	5,380,664
2022-07-05	50.010	50.440	47.790	48.100	13.934	8,704,775
2022-07-04	49.210	50.230	48.730	50.010	14.487	5,866,703
2022-07-01	50.740	51.700	49.000	49.100	14.224	7,717,842
2022-06-30	49.710	50.800	49.000	50.190	14.539	7,078,327
2022-06-29	51.440	52.660	49.620	49.620	14.374	11,018,783
2022-06-28	52.220	52.310	50.700	52.100	15.093	12,324,684
2022-06-27	55.060	55.470	52.200	52.290	15.148	15,637,098
2022-06-24	53.500	55.500	53.200	55.090	15.959	16,189,706
2022-06-23	52.900	55.000	52.160	52.860	15.313	11,592,305
2022-06-22	53.410	54.500	51.760	51.990	15.061	15,839,462
2022-06-21	53.800	57.130	53.180	54.140	15.684	20,554,142
2022-06-20	54.210	54.950	52.280	54.100	15.672	18,273,191
2022-06-17	51.900	55.580	51.900	54.100	15.672	27,139,202
2022-06-16	50.870	53.940	50.000	51.950	15.049	28,659,096
2022-06-15	46.400	55.000	46.400	51.020	14.780	35,606,404
2022-06-14	47.350	47.700	44.440	46.860	13.575	18,582,673
2022-06-13	46.260	48.480	45.800	48.230	13.972	17,522,094
2022-06-10	45.890	47.200	45.550	46.460	13.459	11,433,551
2022-06-09	46.030	47.800	45.300	46.630	13.508	17,090,854
2022-06-08	47.300	47.900	45.600	46.250	13.398	13,838,739
2022-06-07	50.000	50.300	47.000	47.200	13.673	19,264,822
2022-06-06	48.880	51.640	48.500	50.420	14.606	21,617,464
2022-06-02	49.000	50.950	47.810	49.850	14.441	25,369,553
2022-06-01	48.830	50.490	47.910	48.260	13.980	23,249,115
2022-05-31	51.770	52.000	48.880	49.460	14.328	28,650,454
2022-05-30	47.290	52.010	46.550	52.010	15.067	39,633,844
2022-05-27	44.580	47.900	44.400	45.900	13.297	26,627,376
2022-05-26	44.630	46.350	43.180	44.900	13.007	24,697,946
2022-05-25	45.470	47.500	45.050	45.390	13.149	24,421,652
2022-05-24	50.100	50.730	44.880	45.610	13.213	35,812,559
2022-05-23	54.000	54.140	50.840	51.000	14.774	35,723,993
2022-05-20	53.680	55.800	51.550	55.000	15.933	39,224,243
2022-05-19	55.150	57.600	52.620	53.770	15.577	44,210,710
2022-05-18	63.680	63.680	52.420	53.330	15.449	57,730,621

← NewerPage 18 of 18 · 1,076 trading days

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.