Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.500	22.350	21.100	21.860	21.687	2,285,485
2025-04-24	21.440	22.370	21.180	21.550	21.379	2,936,530
2025-04-23	20.900	22.790	20.870	21.550	21.379	3,663,070
2025-04-22	21.800	21.800	20.550	20.550	20.387	3,374,633
2025-04-21	20.380	21.970	20.120	21.800	21.627	3,882,572
2025-04-18	19.210	19.510	18.810	19.080	18.929	609,431
2025-04-17	18.800	19.440	18.460	19.180	19.028	683,921
2025-04-16	19.260	19.420	18.540	18.860	18.711	717,524
2025-04-15	19.110	19.400	18.890	19.280	19.127	650,193
2025-04-14	19.330	19.770	19.040	19.110	18.959	1,089,679
2025-04-11	18.330	19.340	18.330	19.080	18.929	859,072
2025-04-10	18.660	19.220	18.400	18.640	18.492	1,036,044
2025-04-09	17.090	18.250	16.300	18.120	17.976	1,250,805
2025-04-08	17.050	18.080	16.920	17.430	17.292	1,305,342
2025-04-07	19.300	19.680	16.760	16.870	16.736	1,754,017
2025-04-03	20.810	21.050	20.210	20.420	20.258	804,954
2025-04-02	20.750	21.380	20.480	20.910	20.744	826,925
2025-04-01	20.490	21.150	20.390	20.680	20.516	828,270
2025-03-31	20.250	20.640	19.850	20.500	20.338	1,472,405
2025-03-28	20.650	21.150	20.160	20.250	20.090	972,348
2025-03-27	20.900	21.190	20.510	20.830	20.665	791,745
2025-03-26	20.530	21.290	20.370	21.080	20.913	778,296
2025-03-25	20.860	20.870	20.310	20.630	20.467	685,447
2025-03-24	21.600	21.810	20.220	20.860	20.695	1,423,898
2025-03-21	22.410	22.510	21.530	21.610	21.439	1,379,249
2025-03-20	22.330	22.900	22.120	22.630	22.451	1,379,514
2025-03-19	23.000	23.370	22.250	22.330	22.153	1,235,895
2025-03-18	23.300	23.900	22.910	23.080	22.897	1,762,901
2025-03-17	23.290	23.830	22.980	23.330	23.145	929,136
2025-03-14	22.400	23.580	22.130	23.290	23.105	1,508,592
2025-03-13	23.040	23.230	22.120	22.460	22.282	1,400,209
2025-03-12	23.880	23.880	23.210	23.270	23.086	1,095,001
2025-03-11	23.560	24.090	23.010	23.510	23.324	1,634,254
2025-03-10	24.150	24.300	23.390	23.690	23.502	2,079,413
2025-03-07	23.800	25.080	23.230	24.590	24.395	3,756,078
2025-03-06	22.400	23.890	22.320	23.870	23.681	2,696,622
2025-03-05	22.810	22.810	21.830	22.320	22.143	1,090,973
2025-03-04	22.200	22.380	21.280	22.330	22.153	1,008,253
2025-03-03	21.630	22.200	20.950	21.870	21.697	2,263,723
2025-02-28	23.650	23.660	21.350	21.400	21.230	2,913,303
2025-02-27	24.150	24.570	22.970	23.500	23.314	2,784,584
2025-02-26	24.260	25.250	23.830	24.120	23.929	4,064,133
2025-02-25	23.480	25.090	23.000	24.260	24.068	3,915,054
2025-02-24	23.750	25.500	22.910	24.610	24.415	4,341,915
2025-02-21	23.120	24.120	23.030	24.060	23.869	2,525,148
2025-02-20	21.880	23.500	21.880	23.030	22.847	2,419,614
2025-02-19	21.150	21.890	20.720	21.880	21.707	1,127,931
2025-02-18	21.870	21.870	20.760	20.980	20.814	810,034
2025-02-17	21.930	21.930	21.320	21.620	21.449	1,201,932
2025-02-14	21.780	21.970	21.400	21.810	21.637	619,832
2025-02-13	22.140	22.300	21.450	21.710	21.538	957,802
2025-02-12	22.450	22.480	21.800	22.270	22.094	1,658,146
2025-02-11	21.710	22.780	21.310	22.470	22.292	2,745,155
2025-02-10	21.110	21.790	20.970	21.650	21.478	1,118,751
2025-02-07	21.250	21.550	20.850	21.100	20.933	879,738
2025-02-06	20.420	21.230	20.290	21.150	20.982	1,363,678
2025-02-05	20.450	20.690	20.160	20.500	20.338	894,797
2025-01-27	20.340	20.590	20.010	20.080	19.921	681,523
2025-01-24	19.530	20.330	19.480	20.310	20.149	702,703
2025-01-23	19.620	19.980	19.470	19.620	19.465	683,461

← NewerPage 7 of 17 · 967 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.