Beijing JCZ Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 31.000 | 31.450 | 30.300 | 30.820 | 30.187 | 3,478,611 |
| 2022-11-03 | 29.030 | 30.980 | 29.030 | 30.840 | 30.207 | 3,425,924 |
| 2022-11-02 | 30.330 | 31.880 | 29.390 | 29.550 | 28.943 | 4,531,399 |
| 2022-11-01 | 29.000 | 30.600 | 28.780 | 30.390 | 29.766 | 4,433,142 |
| 2022-10-31 | 28.070 | 30.420 | 28.070 | 29.190 | 28.591 | 6,113,859 |
| 2022-10-28 | 31.560 | 32.450 | 27.580 | 28.080 | 27.503 | 8,211,226 |
| 2022-10-27 | 32.500 | 33.390 | 31.010 | 32.330 | 31.666 | 10,855,935 |
| 2022-10-26 | 30.600 | 36.960 | 30.320 | 34.040 | 33.341 | 16,654,674 |
← NewerPage 17 of 17 · 968 trading days
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.