Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.000	29.000	28.140	28.380	27.797	852,483
2023-05-04	29.430	29.630	28.430	28.820	28.228	1,311,037
2023-04-28	27.990	29.350	27.670	29.220	28.620	1,676,692
2023-04-27	27.800	28.610	27.640	27.930	27.356	1,266,817
2023-04-26	27.890	29.100	27.570	27.910	27.337	1,663,147
2023-04-25	29.390	29.390	27.930	28.070	27.494	1,250,199
2023-04-24	29.780	30.190	28.700	29.010	28.414	1,275,076
2023-04-21	31.460	31.940	29.600	29.630	29.022	2,516,776
2023-04-20	31.830	32.850	31.300	31.900	31.245	1,980,007
2023-04-19	31.000	33.390	30.700	31.970	31.313	2,936,795
2023-04-18	32.000	32.190	30.500	31.030	30.393	1,935,841
2023-04-17	31.000	32.680	30.980	31.940	31.284	2,920,227
2023-04-14	29.990	31.830	29.110	31.320	30.677	3,078,380
2023-04-13	30.660	30.680	29.600	29.910	29.296	1,272,548
2023-04-12	30.720	31.140	30.160	30.650	30.021	1,174,089
2023-04-11	30.470	30.870	29.680	30.720	30.089	1,553,577
2023-04-10	29.850	30.880	28.800	30.250	29.629	2,280,123
2023-04-07	29.500	30.180	29.200	29.300	28.698	1,129,087
2023-04-06	28.330	29.750	28.150	29.720	29.110	1,680,715
2023-04-04	29.480	29.840	28.350	28.560	27.974	1,270,614
2023-04-03	28.200	29.590	28.200	29.480	28.875	1,363,719
2023-03-31	28.600	28.750	27.800	28.260	27.680	928,702
2023-03-30	28.550	29.200	28.180	28.510	27.925	818,073
2023-03-29	28.770	28.980	28.000	28.550	27.964	760,318
2023-03-28	29.360	29.360	28.520	28.650	28.062	622,293
2023-03-27	29.440	29.800	28.500	29.040	28.444	664,420
2023-03-24	29.570	30.460	29.290	29.450	28.845	987,680
2023-03-23	28.490	29.680	28.370	29.580	28.973	1,282,347
2023-03-22	28.190	28.720	28.140	28.580	27.993	642,964
2023-03-21	27.840	28.340	27.570	28.100	27.523	673,839
2023-03-20	28.010	28.010	27.390	27.730	27.161	630,865
2023-03-17	27.800	28.060	27.530	27.790	27.219	710,729
2023-03-16	27.790	28.130	27.250	27.480	26.916	533,720
2023-03-15	28.110	28.780	27.800	27.900	27.327	635,248
2023-03-14	28.480	28.500	27.310	27.900	27.327	906,329
2023-03-13	29.000	29.000	27.830	28.360	27.778	637,342
2023-03-10	28.910	29.160	28.640	28.850	28.258	382,103
2023-03-09	29.040	29.180	28.600	28.900	28.307	283,958
2023-03-08	28.390	28.960	28.390	28.780	28.189	411,792
2023-03-07	29.810	30.110	28.400	28.490	27.905	985,059
2023-03-06	30.240	30.480	29.860	30.100	29.482	327,697
2023-03-03	30.840	31.160	30.260	30.480	29.854	446,541
2023-03-02	30.530	31.950	30.320	30.880	30.246	1,177,618
2023-03-01	30.070	30.640	29.820	30.560	29.932	443,633
2023-02-28	30.090	30.750	29.810	30.250	29.629	414,169
2023-02-27	30.310	30.640	29.530	30.090	29.472	817,411
2023-02-24	31.400	31.690	30.710	30.750	30.119	751,134
2023-02-23	31.010	32.750	31.000	31.470	30.824	828,432
2023-02-22	30.440	31.270	30.130	31.010	30.373	530,921
2023-02-21	30.080	31.750	29.530	30.650	30.021	1,001,663
2023-02-20	29.390	30.150	29.130	29.900	29.286	523,293
2023-02-17	30.480	30.540	29.410	29.540	28.933	948,103
2023-02-16	31.880	31.980	30.150	30.450	29.825	1,224,362
2023-02-15	31.720	32.100	31.400	31.900	31.245	793,675
2023-02-14	31.000	32.860	30.820	31.860	31.206	1,795,864
2023-02-13	30.930	31.600	30.670	31.000	30.363	611,140
2023-02-10	31.490	31.700	30.690	30.930	30.295	630,147
2023-02-09	30.260	31.970	30.020	31.630	30.980	1,196,561
2023-02-08	31.250	31.280	30.400	30.500	29.874	659,188
2023-02-07	30.810	31.860	30.650	31.250	30.608	967,656

← NewerPage 15 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.