Beijing JCZ Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.300 | 16.300 | 15.310 | 15.580 | 15.457 | 395,143 |
| 2024-07-25 | 15.290 | 15.830 | 15.030 | 15.490 | 15.367 | 350,393 |
| 2024-07-24 | 15.650 | 15.930 | 15.230 | 15.290 | 15.169 | 410,953 |
| 2024-07-23 | 16.290 | 16.360 | 15.720 | 15.800 | 15.675 | 305,310 |
| 2024-07-22 | 16.080 | 16.400 | 16.080 | 16.280 | 16.151 | 398,402 |
| 2024-07-19 | 15.500 | 16.150 | 15.380 | 15.980 | 15.853 | 485,499 |
| 2024-07-18 | 15.620 | 15.850 | 15.110 | 15.640 | 15.516 | 474,128 |
| 2024-07-17 | 15.970 | 16.070 | 15.610 | 15.720 | 15.595 | 382,738 |
| 2024-07-16 | 15.750 | 16.130 | 15.550 | 15.970 | 15.843 | 503,805 |
| 2024-07-15 | 17.000 | 17.000 | 15.680 | 15.890 | 15.764 | 521,947 |
| 2024-07-12 | 16.320 | 16.850 | 16.320 | 16.470 | 16.339 | 497,137 |
| 2024-07-11 | 17.130 | 17.130 | 16.200 | 16.410 | 16.280 | 711,105 |
| 2024-07-10 | 15.820 | 16.350 | 15.680 | 16.180 | 16.052 | 477,175 |
| 2024-07-09 | 15.560 | 16.300 | 15.300 | 16.180 | 16.052 | 666,235 |
| 2024-07-08 | 15.530 | 15.930 | 15.450 | 15.480 | 15.357 | 510,382 |
| 2024-07-05 | 15.780 | 15.780 | 15.780 | 15.780 | 15.655 | 0 |
| 2024-07-04 | 16.230 | 16.770 | 15.750 | 15.780 | 15.655 | 598,298 |
| 2024-07-03 | 16.650 | 16.730 | 16.290 | 16.350 | 16.220 | 517,602 |
| 2024-07-02 | 16.540 | 16.940 | 16.480 | 16.730 | 16.597 | 612,250 |
| 2024-07-01 | 16.870 | 17.160 | 16.270 | 16.560 | 16.429 | 942,008 |
| 2024-06-28 | 17.090 | 17.690 | 16.910 | 17.220 | 17.084 | 905,375 |
| 2024-06-27 | 17.400 | 17.980 | 16.980 | 17.160 | 17.024 | 1,163,142 |
| 2024-06-26 | 16.540 | 17.460 | 16.160 | 17.390 | 17.252 | 806,361 |
| 2024-06-25 | 16.440 | 16.720 | 16.200 | 16.430 | 16.300 | 758,030 |
| 2024-06-24 | 17.430 | 17.520 | 16.350 | 16.420 | 16.290 | 1,141,607 |
| 2024-06-21 | 18.000 | 18.120 | 17.480 | 17.530 | 17.391 | 1,199,109 |
| 2024-06-20 | 17.480 | 18.680 | 17.470 | 18.160 | 18.016 | 1,671,349 |
| 2024-06-19 | 17.950 | 18.060 | 17.460 | 17.740 | 17.599 | 692,219 |
| 2024-06-18 | 17.650 | 18.100 | 17.450 | 17.890 | 17.748 | 1,269,697 |
| 2024-06-17 | 16.930 | 18.060 | 16.570 | 17.620 | 17.480 | 1,394,972 |
| 2024-06-14 | 17.350 | 17.380 | 16.850 | 16.930 | 16.796 | 973,663 |
| 2024-06-13 | 16.880 | 17.930 | 16.370 | 17.530 | 17.391 | 1,159,996 |
| 2024-06-12 | 16.440 | 16.890 | 16.350 | 16.760 | 16.627 | 527,538 |
| 2024-06-11 | 16.010 | 16.520 | 14.650 | 16.480 | 16.349 | 572,684 |
| 2024-06-07 | 15.520 | 16.270 | 15.520 | 16.090 | 15.866 | 689,328 |
| 2024-06-06 | 16.430 | 16.610 | 15.000 | 15.460 | 15.244 | 1,141,297 |
| 2024-06-05 | 17.070 | 17.070 | 16.360 | 16.410 | 16.181 | 844,575 |
| 2024-06-04 | 17.870 | 17.870 | 16.710 | 16.970 | 16.733 | 856,723 |
| 2024-06-03 | 18.560 | 18.560 | 17.670 | 17.810 | 17.562 | 510,680 |
| 2024-05-31 | 17.880 | 18.670 | 17.840 | 18.460 | 18.203 | 598,554 |
| 2024-05-30 | 17.490 | 18.110 | 17.210 | 17.910 | 17.660 | 524,363 |
| 2024-05-29 | 17.800 | 18.140 | 17.510 | 17.530 | 17.286 | 487,884 |
| 2024-05-28 | 17.940 | 18.160 | 17.580 | 17.580 | 17.335 | 450,782 |
| 2024-05-27 | 18.110 | 18.170 | 17.480 | 17.940 | 17.690 | 487,572 |
| 2024-05-24 | 18.340 | 18.550 | 17.980 | 18.000 | 17.749 | 319,930 |
| 2024-05-23 | 18.770 | 18.850 | 18.300 | 18.340 | 18.084 | 399,450 |
| 2024-05-22 | 18.600 | 18.820 | 18.390 | 18.700 | 18.439 | 750,891 |
| 2024-05-21 | 19.230 | 19.310 | 18.430 | 18.600 | 18.341 | 991,170 |
| 2024-05-20 | 19.420 | 19.580 | 19.130 | 19.330 | 19.060 | 391,935 |
| 2024-05-17 | 19.050 | 19.420 | 18.880 | 19.420 | 19.149 | 513,218 |
| 2024-05-16 | 18.680 | 19.110 | 18.680 | 18.960 | 18.696 | 285,204 |
| 2024-05-15 | 18.750 | 19.060 | 18.400 | 18.660 | 18.400 | 331,521 |
| 2024-05-14 | 18.720 | 19.210 | 18.550 | 18.650 | 18.390 | 344,018 |
| 2024-05-13 | 19.310 | 19.350 | 18.550 | 18.680 | 18.420 | 551,479 |
| 2024-05-10 | 20.180 | 20.180 | 19.300 | 19.420 | 19.149 | 523,343 |
| 2024-05-09 | 19.460 | 20.200 | 19.380 | 19.940 | 19.662 | 607,376 |
| 2024-05-08 | 20.000 | 20.000 | 19.300 | 19.370 | 19.100 | 549,587 |
| 2024-05-07 | 19.380 | 20.060 | 19.380 | 20.050 | 19.770 | 670,045 |
| 2024-05-06 | 19.720 | 20.190 | 19.410 | 19.500 | 19.228 | 668,269 |
| 2024-04-30 | 19.810 | 20.130 | 19.330 | 19.640 | 19.366 | 542,277 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.1000 CNY |
| 2025-10-17 | 0.1000 CNY |
| 2025-06-09 | 0.0650 CNY |
| 2024-06-11 | 0.1000 CNY |
| 2023-05-23 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.