Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.180	31.220	30.470	31.020	30.383	795,318
2023-02-03	30.760	31.550	30.700	31.180	30.540	1,041,422
2023-02-02	30.680	31.500	30.140	30.760	30.128	1,095,252
2023-02-01	29.740	30.710	29.500	30.380	29.756	1,302,699
2023-01-31	29.550	29.590	28.940	29.190	28.591	640,254
2023-01-30	29.610	30.110	29.420	29.620	29.012	741,746
2023-01-20	29.610	30.200	29.160	29.520	28.914	513,464
2023-01-19	28.770	29.940	28.600	29.610	29.002	923,908
2023-01-18	28.480	28.980	27.950	28.770	28.179	813,994
2023-01-17	27.920	28.850	27.790	28.180	27.601	914,619
2023-01-16	26.780	27.980	26.780	27.810	27.239	1,000,986
2023-01-13	26.810	27.080	26.670	26.840	26.289	254,885
2023-01-12	26.880	27.090	26.620	26.930	26.377	320,057
2023-01-11	27.120	27.360	26.750	26.880	26.328	529,947
2023-01-10	27.090	27.450	26.900	27.080	26.524	381,971
2023-01-09	27.890	27.890	26.870	27.050	26.495	504,785
2023-01-06	27.330	27.880	27.180	27.260	26.700	646,563
2023-01-05	26.980	27.680	26.780	27.320	26.759	520,789
2023-01-04	27.480	27.480	26.800	26.950	26.397	554,795
2023-01-03	26.200	27.360	26.200	27.130	26.573	779,464
2022-12-30	26.300	26.640	26.150	26.160	25.623	452,004
2022-12-29	26.290	26.580	25.920	26.060	25.525	588,267
2022-12-28	26.700	26.700	26.100	26.220	25.682	824,606
2022-12-27	26.300	26.930	26.180	26.750	26.201	775,122
2022-12-26	25.970	26.770	25.970	26.570	26.024	717,145
2022-12-23	26.020	26.410	25.700	26.070	25.535	519,156
2022-12-22	27.290	27.290	26.060	26.140	25.603	771,094
2022-12-21	27.660	28.010	27.000	27.050	26.495	526,625
2022-12-20	27.500	28.250	27.000	27.670	27.102	691,721
2022-12-19	28.100	28.100	27.200	27.330	26.769	743,956
2022-12-16	28.530	28.710	28.000	28.050	27.474	1,027,394
2022-12-15	28.770	29.160	28.280	28.970	28.375	696,973
2022-12-14	28.610	29.160	28.280	28.800	28.209	981,821
2022-12-13	29.030	29.380	28.300	28.300	27.719	1,093,041
2022-12-12	28.970	29.080	28.140	28.830	28.238	1,435,272
2022-12-09	28.750	29.070	28.260	28.790	28.199	1,028,943
2022-12-08	29.600	29.600	28.460	28.630	28.042	1,489,131
2022-12-07	30.000	30.300	29.280	29.560	28.953	1,515,095
2022-12-06	28.950	30.020	28.670	29.480	28.875	1,412,552
2022-12-05	30.140	30.290	28.850	28.900	28.307	1,744,391
2022-12-02	29.410	30.500	29.350	29.580	28.973	1,718,210
2022-12-01	29.170	29.920	28.700	29.490	28.884	2,076,979
2022-11-30	29.500	29.500	28.210	28.390	27.807	1,754,946
2022-11-29	28.350	29.280	28.180	29.000	28.404	1,223,064
2022-11-28	28.000	28.800	27.800	28.350	27.768	1,094,677
2022-11-25	28.750	28.920	27.830	28.810	28.218	2,035,846
2022-11-24	28.520	29.080	28.400	28.970	28.375	1,024,158
2022-11-23	29.470	29.490	27.580	28.550	27.964	3,102,174
2022-11-22	30.740	31.560	29.120	29.400	28.796	2,307,592
2022-11-21	31.370	31.600	29.890	31.100	30.461	2,889,418
2022-11-18	32.000	33.330	31.300	31.330	30.687	2,740,074
2022-11-17	32.300	33.050	30.870	31.950	31.294	2,888,482
2022-11-16	33.080	34.580	31.740	32.800	32.126	2,627,116
2022-11-15	31.470	33.830	31.470	33.400	32.714	3,426,229
2022-11-14	31.950	32.180	30.760	31.430	30.785	2,904,337
2022-11-11	32.750	34.790	30.800	31.110	30.471	4,388,561
2022-11-10	32.340	33.640	31.990	32.200	31.539	4,236,575
2022-11-09	30.940	33.280	30.450	32.670	31.999	5,486,122
2022-11-08	31.470	31.470	29.970	30.600	29.972	3,086,208
2022-11-07	30.820	31.850	30.710	31.240	30.598	3,462,563

← NewerPage 16 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.