Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.720	23.150	21.720	23.070	22.748	1,068,617
2024-01-24	21.990	22.210	21.000	21.880	21.575	1,038,897
2024-01-23	22.460	22.540	21.730	21.990	21.683	1,364,297
2024-01-22	23.510	24.010	21.900	22.460	22.147	1,331,230
2024-01-19	24.540	24.750	23.920	23.920	23.586	762,758
2024-01-18	24.660	24.920	23.860	24.460	24.119	858,068
2024-01-17	25.650	25.680	24.850	24.850	24.503	435,614
2024-01-16	26.100	26.100	25.300	25.680	25.322	596,634
2024-01-15	26.190	26.190	26.190	26.190	25.825	0
2024-01-12	26.680	26.830	26.100	26.190	25.825	580,914
2024-01-11	26.070	26.850	26.070	26.700	26.328	462,384
2024-01-10	26.500	26.680	25.900	26.150	25.785	498,155
2024-01-09	26.460	27.080	26.420	26.650	26.278	629,109
2024-01-08	27.280	27.280	26.450	26.460	26.091	532,043
2024-01-05	27.630	27.790	26.910	27.020	26.643	627,120
2024-01-04	28.160	28.170	27.610	27.680	27.294	489,358
2024-01-03	28.220	28.420	27.790	27.960	27.570	779,112
2024-01-02	28.530	28.570	28.250	28.280	27.886	588,027
2023-12-29	27.800	28.560	27.800	28.450	28.053	672,681
2023-12-28	27.260	28.180	26.930	27.870	27.481	740,667
2023-12-27	27.120	27.330	26.880	27.280	26.900	574,559
2023-12-26	27.990	27.990	26.890	27.120	26.742	694,353
2023-12-25	27.650	28.080	27.500	27.690	27.304	507,628
2023-12-22	28.420	28.470	27.660	27.730	27.343	1,019,117
2023-12-21	28.440	28.800	27.700	28.310	27.915	791,739
2023-12-20	28.350	29.040	28.100	28.470	28.073	921,045
2023-12-19	28.270	28.850	27.920	28.570	28.172	698,413
2023-12-18	28.200	28.490	27.900	28.060	27.669	957,609
2023-12-15	28.620	28.870	28.240	28.340	27.945	668,295
2023-12-14	29.180	29.240	28.650	28.650	28.250	612,130
2023-12-13	29.010	29.370	28.600	28.920	28.517	849,505
2023-12-12	29.650	29.790	28.930	29.120	28.714	883,550
2023-12-11	29.280	29.790	28.870	29.690	29.276	1,003,101
2023-12-08	29.060	29.740	29.000	29.290	28.882	834,893
2023-12-07	29.440	29.480	28.830	29.100	28.694	706,036
2023-12-06	29.250	29.780	28.820	29.180	28.773	964,739
2023-12-05	30.190	30.300	29.290	29.310	28.901	893,767
2023-12-04	30.590	30.840	30.280	30.300	29.877	755,787
2023-12-01	30.650	30.650	30.000	30.400	29.976	850,877
2023-11-30	31.350	31.350	30.240	30.600	30.173	1,024,335
2023-11-29	31.170	31.760	30.860	31.220	30.785	1,610,553
2023-11-28	30.400	31.450	30.100	30.910	30.479	1,521,620
2023-11-27	30.040	30.800	29.770	30.340	29.917	1,137,845
2023-11-24	30.700	30.700	29.550	29.770	29.355	1,380,247
2023-11-23	30.500	30.850	30.220	30.650	30.223	996,720
2023-11-22	31.500	31.790	30.500	30.560	30.134	1,255,378
2023-11-21	32.330	32.490	31.360	31.510	31.071	1,377,306
2023-11-20	32.200	32.500	31.730	32.200	31.751	1,607,908
2023-11-17	31.430	32.190	31.000	31.800	31.357	1,641,036
2023-11-16	31.750	32.100	31.230	31.290	30.854	1,236,278
2023-11-15	31.500	31.950	31.050	31.840	31.396	1,649,271
2023-11-14	31.120	31.520	30.750	31.350	30.913	1,509,712
2023-11-13	30.600	31.310	30.560	31.020	30.587	1,123,566
2023-11-10	30.520	30.920	30.270	30.640	30.213	1,078,500
2023-11-09	31.170	31.330	30.620	30.750	30.321	1,330,546
2023-11-08	31.490	31.560	31.000	31.200	30.765	1,847,948
2023-11-07	31.750	31.750	30.970	31.520	31.080	2,013,125
2023-11-06	30.580	32.160	30.520	31.990	31.544	3,230,303
2023-11-03	29.570	30.590	29.500	30.110	29.690	1,805,009
2023-11-02	29.910	31.080	29.160	29.710	29.296	2,526,543

← NewerPage 12 of 17 · 968 trading daysOlder →

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.