Beijing JCZ Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.810 | 20.130 | 19.330 | 19.640 | 19.366 | 542,277 |
| 2024-04-29 | 19.020 | 19.890 | 19.010 | 19.840 | 19.563 | 711,709 |
| 2024-04-26 | 18.350 | 19.150 | 18.100 | 19.020 | 18.755 | 774,583 |
| 2024-04-25 | 18.580 | 18.870 | 18.280 | 18.380 | 18.124 | 707,112 |
| 2024-04-24 | 17.710 | 18.650 | 17.710 | 18.580 | 18.321 | 710,681 |
| 2024-04-23 | 17.220 | 17.860 | 17.220 | 17.820 | 17.572 | 767,348 |
| 2024-04-22 | 17.570 | 17.580 | 16.720 | 17.230 | 16.990 | 838,346 |
| 2024-04-19 | 18.210 | 18.210 | 17.460 | 17.820 | 17.572 | 663,720 |
| 2024-04-18 | 17.950 | 18.660 | 17.610 | 18.210 | 17.956 | 587,321 |
| 2024-04-17 | 16.650 | 18.070 | 16.650 | 17.970 | 17.719 | 896,666 |
| 2024-04-16 | 17.820 | 17.820 | 16.480 | 16.580 | 16.349 | 1,102,342 |
| 2024-04-15 | 19.400 | 19.750 | 17.700 | 17.990 | 17.739 | 1,140,420 |
| 2024-04-12 | 19.400 | 20.140 | 19.400 | 19.590 | 19.317 | 648,412 |
| 2024-04-11 | 19.320 | 19.940 | 19.120 | 19.430 | 19.159 | 450,899 |
| 2024-04-10 | 20.280 | 20.280 | 19.360 | 19.500 | 19.228 | 543,346 |
| 2024-04-09 | 19.980 | 20.380 | 19.810 | 20.200 | 19.918 | 499,091 |
| 2024-04-08 | 20.530 | 20.690 | 19.970 | 19.970 | 19.692 | 528,358 |
| 2024-04-03 | 21.150 | 21.810 | 20.540 | 20.800 | 20.510 | 763,139 |
| 2024-04-02 | 21.500 | 21.590 | 21.020 | 21.240 | 20.944 | 540,974 |
| 2024-04-01 | 20.630 | 21.480 | 20.630 | 21.410 | 21.111 | 729,471 |
| 2024-03-29 | 20.350 | 20.790 | 20.240 | 20.620 | 20.332 | 438,478 |
| 2024-03-28 | 19.920 | 20.800 | 19.810 | 20.380 | 20.096 | 857,438 |
| 2024-03-27 | 20.650 | 20.700 | 19.710 | 19.810 | 19.534 | 887,316 |
| 2024-03-26 | 20.810 | 21.080 | 20.220 | 20.600 | 20.313 | 962,843 |
| 2024-03-25 | 22.390 | 22.390 | 20.850 | 20.960 | 20.668 | 1,358,750 |
| 2024-03-22 | 22.320 | 22.580 | 21.830 | 22.060 | 21.752 | 1,072,901 |
| 2024-03-21 | 22.670 | 22.940 | 22.050 | 22.580 | 22.265 | 1,237,103 |
| 2024-03-20 | 22.330 | 22.750 | 22.220 | 22.680 | 22.364 | 1,092,619 |
| 2024-03-19 | 22.200 | 22.970 | 22.020 | 22.640 | 22.324 | 2,052,707 |
| 2024-03-18 | 21.400 | 22.060 | 21.330 | 22.020 | 21.713 | 1,342,429 |
| 2024-03-15 | 20.910 | 21.320 | 20.690 | 21.300 | 21.003 | 782,297 |
| 2024-03-14 | 21.120 | 21.300 | 20.510 | 20.910 | 20.618 | 839,554 |
| 2024-03-13 | 21.360 | 21.550 | 21.150 | 21.230 | 20.934 | 992,118 |
| 2024-03-12 | 21.140 | 21.480 | 20.880 | 21.360 | 21.062 | 1,152,808 |
| 2024-03-11 | 20.900 | 20.900 | 20.440 | 20.870 | 20.579 | 987,352 |
| 2024-03-08 | 20.890 | 20.890 | 20.150 | 20.880 | 20.589 | 1,429,343 |
| 2024-03-07 | 20.300 | 21.150 | 20.300 | 20.690 | 20.401 | 1,813,673 |
| 2024-03-06 | 19.820 | 20.550 | 19.700 | 20.200 | 19.918 | 815,853 |
| 2024-03-05 | 20.220 | 20.690 | 19.830 | 19.900 | 19.622 | 1,050,261 |
| 2024-03-04 | 20.930 | 20.980 | 19.910 | 20.300 | 20.017 | 1,238,595 |
| 2024-03-01 | 20.550 | 20.850 | 20.180 | 20.660 | 20.372 | 1,388,387 |
| 2024-02-29 | 18.890 | 20.380 | 18.890 | 20.330 | 20.046 | 1,762,823 |
| 2024-02-28 | 21.720 | 22.100 | 19.010 | 19.140 | 18.873 | 2,679,947 |
| 2024-02-27 | 20.790 | 21.690 | 20.500 | 21.690 | 21.388 | 1,472,616 |
| 2024-02-26 | 20.100 | 21.500 | 20.100 | 20.850 | 20.559 | 1,423,833 |
| 2024-02-23 | 19.660 | 20.070 | 19.210 | 20.070 | 19.790 | 1,247,924 |
| 2024-02-22 | 18.690 | 19.190 | 18.250 | 19.160 | 18.893 | 1,170,190 |
| 2024-02-21 | 17.700 | 19.130 | 17.610 | 18.410 | 18.153 | 1,256,278 |
| 2024-02-20 | 17.730 | 18.090 | 17.420 | 17.990 | 17.739 | 837,244 |
| 2024-02-19 | 17.300 | 18.370 | 17.140 | 17.720 | 17.473 | 1,783,954 |
| 2024-02-08 | 14.900 | 16.880 | 14.620 | 16.800 | 16.566 | 2,045,313 |
| 2024-02-07 | 15.730 | 15.890 | 14.380 | 15.000 | 14.791 | 2,583,072 |
| 2024-02-06 | 15.400 | 16.290 | 14.000 | 15.980 | 15.757 | 1,992,019 |
| 2024-02-05 | 18.000 | 18.000 | 15.300 | 15.600 | 15.382 | 1,912,052 |
| 2024-02-02 | 19.570 | 19.740 | 17.430 | 18.180 | 17.926 | 1,392,359 |
| 2024-02-01 | 19.300 | 19.700 | 18.600 | 19.140 | 18.873 | 1,005,872 |
| 2024-01-31 | 20.800 | 20.960 | 19.220 | 19.450 | 19.179 | 1,445,981 |
| 2024-01-30 | 21.880 | 21.880 | 20.870 | 20.980 | 20.687 | 690,164 |
| 2024-01-29 | 23.000 | 23.060 | 21.750 | 21.760 | 21.457 | 934,839 |
| 2024-01-26 | 23.000 | 23.420 | 22.700 | 22.730 | 22.413 | 732,443 |
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.