Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	29.160	30.580	29.150	29.940	29.522	1,552,128
2023-10-31	30.020	30.230	29.130	29.350	28.941	1,382,766
2023-10-30	29.380	30.690	29.110	30.110	29.690	1,758,586
2023-10-27	28.900	31.100	28.820	29.670	29.256	1,813,928
2023-10-26	28.510	28.900	28.020	28.810	28.408	878,269
2023-10-25	28.360	28.720	28.030	28.400	28.004	1,139,401
2023-10-24	27.790	28.350	27.130	28.230	27.836	1,256,434
2023-10-23	27.060	27.900	26.600	27.550	27.166	1,093,864
2023-10-20	27.830	28.030	27.270	27.370	26.988	785,629
2023-10-19	27.680	28.550	27.410	27.780	27.393	939,988
2023-10-18	28.310	28.310	27.810	27.930	27.540	697,517
2023-10-17	28.560	28.610	28.080	28.320	27.925	675,402
2023-10-16	28.990	29.040	28.140	28.320	27.925	1,044,195
2023-10-13	29.390	29.400	28.680	28.830	28.428	1,428,293
2023-10-12	30.300	30.400	29.220	29.750	29.335	1,903,163
2023-10-11	29.090	30.510	28.810	30.130	29.710	1,681,185
2023-10-10	29.230	29.670	28.820	28.910	28.507	927,032
2023-10-09	29.900	30.020	29.070	29.230	28.822	1,479,398
2023-09-28	29.860	30.480	29.850	29.910	29.493	1,307,749
2023-09-27	29.700	30.690	29.650	29.750	29.335	1,697,463
2023-09-26	29.860	30.750	29.790	29.790	29.375	2,266,826
2023-09-25	30.070	30.560	29.720	30.030	29.611	1,287,011
2023-09-22	29.900	30.360	29.300	30.280	29.858	1,601,514
2023-09-21	29.790	30.040	29.410	29.770	29.355	968,273
2023-09-20	30.130	30.610	29.710	29.720	29.306	1,279,405
2023-09-19	31.200	31.240	29.910	30.130	29.710	2,262,852
2023-09-18	31.650	32.240	30.650	31.400	30.962	1,886,491
2023-09-15	31.480	32.420	30.770	31.900	31.455	2,019,957
2023-09-14	32.000	32.470	31.270	31.480	31.041	1,844,773
2023-09-13	32.990	33.650	31.550	32.200	31.751	4,669,378
2023-09-12	33.600	34.660	33.330	33.760	33.289	4,072,206
2023-09-11	33.300	34.990	32.250	34.390	33.910	5,844,403
2023-09-08	32.480	33.440	31.700	33.190	32.727	3,740,336
2023-09-07	33.470	33.680	32.060	32.200	31.751	3,593,294
2023-09-06	32.560	33.880	31.880	33.530	33.062	5,801,027
2023-09-05	30.390	33.800	30.210	33.500	33.033	7,131,287
2023-09-04	30.610	31.110	29.730	30.400	29.976	4,050,299
2023-09-01	32.390	33.550	30.450	31.110	30.676	6,896,470
2023-08-31	33.770	37.320	32.490	32.630	32.175	9,769,742
2023-08-30	29.300	31.500	29.250	31.100	30.666	2,604,047
2023-08-29	26.510	29.500	26.510	29.330	28.921	2,339,538
2023-08-28	29.490	30.040	26.630	26.710	26.338	1,899,100
2023-08-25	28.300	28.300	27.000	27.190	26.811	1,306,651
2023-08-24	29.080	29.080	27.940	28.150	27.757	1,117,663
2023-08-23	29.330	29.580	28.800	28.850	28.448	924,762
2023-08-22	29.790	29.960	28.650	29.430	29.020	1,324,861
2023-08-21	29.510	30.410	29.360	29.460	29.049	1,207,515
2023-08-18	30.040	31.100	29.720	29.740	29.325	1,567,283
2023-08-17	29.100	30.470	28.760	30.040	29.621	1,360,902
2023-08-16	29.880	29.950	28.920	28.950	28.546	1,456,632
2023-08-15	30.410	30.640	29.590	29.900	29.483	1,274,927
2023-08-14	30.380	30.610	30.060	30.580	30.154	1,095,430
2023-08-11	31.500	31.680	30.610	30.610	30.183	1,252,656
2023-08-10	31.350	31.930	31.300	31.470	31.031	1,163,525
2023-08-09	31.980	32.050	31.200	31.350	30.913	1,603,294
2023-08-08	32.640	32.880	31.820	32.160	31.712	1,904,495
2023-08-07	32.190	32.650	31.860	32.410	31.958	1,420,034
2023-08-04	31.890	32.590	31.820	32.170	31.721	1,631,583
2023-08-03	31.980	32.060	31.400	32.020	31.573	1,407,202
2023-08-02	31.800	32.630	31.310	32.160	31.712	2,595,847

← NewerPage 13 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.