Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.700	31.920	30.710	31.880	31.435	2,370,299
2023-07-31	31.140	31.740	30.910	31.350	30.913	1,687,632
2023-07-28	31.340	31.470	30.800	31.040	30.607	1,373,012
2023-07-27	31.690	31.840	31.110	31.290	30.854	1,515,754
2023-07-26	32.610	32.780	31.620	31.720	31.278	1,936,542
2023-07-25	33.500	33.500	32.540	32.670	32.214	2,709,633
2023-07-24	33.060	34.380	32.920	32.940	32.481	2,646,011
2023-07-21	35.070	36.630	33.550	33.600	33.131	4,075,123
2023-07-20	37.250	37.380	34.990	35.050	34.561	5,527,081
2023-07-19	37.080	39.100	36.800	37.410	36.888	7,124,922
2023-07-18	45.360	45.950	37.380	38.100	37.569	10,453,185
2023-07-17	36.600	41.050	36.600	41.050	40.478	4,587,020
2023-07-14	33.000	35.480	32.890	34.210	33.733	3,531,292
2023-07-13	31.500	33.300	30.710	32.960	32.500	3,488,513
2023-07-12	29.520	32.880	29.150	31.450	31.011	3,706,023
2023-07-11	28.960	29.470	28.670	29.210	28.803	990,976
2023-07-10	29.910	30.080	28.600	28.810	28.408	1,358,106
2023-07-07	30.320	30.660	29.480	29.660	29.246	1,209,315
2023-07-06	30.070	30.980	29.600	30.660	30.232	1,268,859
2023-07-05	30.780	30.780	29.860	29.880	29.463	954,261
2023-07-04	30.360	31.170	30.270	30.720	30.292	1,115,357
2023-07-03	32.130	32.130	30.210	30.490	30.065	1,618,504
2023-06-30	31.200	31.870	30.720	31.660	31.218	1,685,587
2023-06-29	29.540	31.980	29.540	31.200	30.765	2,961,897
2023-06-28	30.150	30.150	28.070	29.350	28.941	2,129,597
2023-06-27	30.200	31.050	29.820	29.980	29.562	2,361,361
2023-06-26	33.150	34.120	30.180	30.280	29.858	4,038,514
2023-06-21	32.100	35.710	32.000	33.300	32.836	4,286,985
2023-06-20	32.020	32.450	31.300	32.270	31.820	2,052,731
2023-06-19	30.880	32.110	30.330	31.950	31.504	2,087,305
2023-06-16	31.200	31.200	30.470	30.760	30.331	1,312,787
2023-06-15	30.290	32.300	30.050	31.000	30.568	2,295,126
2023-06-14	30.620	30.620	29.890	30.120	29.700	1,108,604
2023-06-13	30.540	31.140	30.450	30.620	30.193	1,170,489
2023-06-12	30.450	31.440	30.050	31.030	30.597	1,614,522
2023-06-09	29.790	30.880	29.740	30.640	30.213	1,645,075
2023-06-08	30.000	30.490	29.590	29.800	29.384	1,093,923
2023-06-07	29.680	30.300	29.100	30.090	29.670	1,224,606
2023-06-06	30.760	30.760	29.230	29.230	28.822	1,984,245
2023-06-05	30.620	31.180	30.160	30.840	30.410	943,773
2023-06-02	30.490	30.880	29.600	30.240	29.818	1,597,368
2023-06-01	30.840	30.880	30.230	30.470	30.045	853,426
2023-05-31	30.000	31.500	29.760	30.580	30.154	1,484,277
2023-05-30	30.230	30.330	29.600	29.910	29.493	1,010,498
2023-05-29	29.940	30.660	29.720	30.430	30.006	997,631
2023-05-26	29.740	30.180	29.200	30.100	29.680	768,646
2023-05-25	29.660	30.210	29.200	29.820	29.404	911,403
2023-05-24	29.280	30.490	29.140	29.850	29.434	986,388
2023-05-23	29.740	29.990	29.010	29.130	28.724	800,399
2023-05-22	29.570	30.240	29.470	29.930	29.315	1,132,937
2023-05-19	28.490	29.940	28.440	29.730	29.119	1,704,439
2023-05-18	28.200	28.990	27.800	28.600	28.013	1,292,869
2023-05-17	26.770	27.920	26.660	27.730	27.161	953,799
2023-05-16	27.110	27.150	26.600	26.660	26.113	830,090
2023-05-15	26.840	27.160	26.700	27.100	26.544	424,837
2023-05-12	27.320	27.490	26.630	26.730	26.181	417,718
2023-05-11	26.740	27.480	26.720	27.320	26.759	605,225
2023-05-10	27.640	27.670	26.310	26.770	26.220	1,214,359
2023-05-09	28.600	28.600	27.640	27.710	27.141	955,718
2023-05-08	28.300	28.940	28.260	28.380	27.797	972,045

← NewerPage 14 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.