Beijing JCZ Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.390 | 19.550 | 19.180 | 19.350 | 19.197 | 526,214 |
| 2025-01-21 | 19.410 | 19.550 | 18.980 | 19.360 | 19.207 | 495,185 |
| 2025-01-20 | 18.860 | 19.370 | 18.840 | 19.190 | 19.038 | 555,279 |
| 2025-01-17 | 18.680 | 19.090 | 18.520 | 18.850 | 18.701 | 482,685 |
| 2025-01-16 | 18.580 | 19.120 | 18.500 | 18.680 | 18.532 | 657,434 |
| 2025-01-15 | 18.920 | 19.040 | 18.530 | 18.600 | 18.453 | 616,111 |
| 2025-01-14 | 18.190 | 18.900 | 17.810 | 18.880 | 18.730 | 714,091 |
| 2025-01-13 | 17.660 | 18.200 | 17.180 | 17.800 | 17.659 | 493,892 |
| 2025-01-10 | 18.400 | 18.680 | 17.860 | 17.860 | 17.718 | 473,872 |
| 2025-01-09 | 18.360 | 18.830 | 18.050 | 18.470 | 18.324 | 498,181 |
| 2025-01-08 | 18.400 | 18.760 | 17.800 | 18.310 | 18.165 | 650,749 |
| 2025-01-07 | 17.680 | 18.740 | 17.670 | 18.590 | 18.443 | 840,413 |
| 2025-01-06 | 17.810 | 17.990 | 17.260 | 17.660 | 17.520 | 855,156 |
| 2025-01-03 | 18.770 | 19.280 | 17.920 | 17.970 | 17.828 | 715,902 |
| 2025-01-02 | 19.110 | 19.500 | 18.700 | 18.880 | 18.730 | 714,734 |
| 2024-12-31 | 19.740 | 19.800 | 19.080 | 19.220 | 19.068 | 672,144 |
| 2024-12-30 | 20.100 | 20.100 | 19.180 | 19.740 | 19.584 | 632,826 |
| 2024-12-27 | 20.060 | 20.440 | 19.920 | 20.000 | 19.841 | 508,006 |
| 2024-12-26 | 19.890 | 20.390 | 19.600 | 20.060 | 19.901 | 502,393 |
| 2024-12-25 | 20.500 | 20.500 | 19.420 | 19.660 | 19.504 | 832,548 |
| 2024-12-24 | 20.250 | 21.100 | 19.850 | 20.300 | 20.139 | 1,186,808 |
| 2024-12-23 | 21.740 | 21.910 | 20.310 | 20.710 | 20.546 | 992,685 |
| 2024-12-20 | 20.700 | 22.160 | 20.660 | 21.740 | 21.568 | 1,393,730 |
| 2024-12-19 | 20.370 | 20.900 | 20.100 | 20.780 | 20.615 | 797,808 |
| 2024-12-18 | 20.550 | 20.910 | 19.820 | 20.370 | 20.209 | 860,541 |
| 2024-12-17 | 21.770 | 21.770 | 20.460 | 20.550 | 20.387 | 1,080,711 |
| 2024-12-16 | 22.000 | 22.350 | 21.550 | 21.780 | 21.607 | 1,021,080 |
| 2024-12-13 | 22.690 | 22.690 | 21.880 | 21.900 | 21.726 | 829,112 |
| 2024-12-12 | 21.950 | 22.460 | 21.670 | 22.390 | 22.213 | 1,521,185 |
| 2024-12-11 | 21.280 | 21.840 | 21.280 | 21.800 | 21.627 | 732,085 |
| 2024-12-10 | 21.860 | 22.170 | 21.600 | 21.610 | 21.439 | 1,139,779 |
| 2024-12-09 | 21.510 | 21.880 | 21.150 | 21.380 | 21.211 | 653,975 |
| 2024-12-06 | 21.650 | 21.770 | 21.080 | 21.590 | 21.419 | 841,909 |
| 2024-12-05 | 20.750 | 21.790 | 20.330 | 21.630 | 21.459 | 1,019,311 |
| 2024-12-04 | 21.020 | 21.400 | 21.000 | 21.170 | 21.002 | 595,127 |
| 2024-12-03 | 21.300 | 21.320 | 21.000 | 21.240 | 21.072 | 720,537 |
| 2024-12-02 | 21.100 | 21.360 | 21.040 | 21.190 | 21.022 | 655,451 |
| 2024-11-29 | 20.470 | 21.250 | 20.270 | 21.100 | 20.933 | 923,084 |
| 2024-11-28 | 20.280 | 21.070 | 20.280 | 20.490 | 20.328 | 741,332 |
| 2024-11-27 | 19.980 | 20.430 | 19.200 | 20.390 | 20.228 | 990,245 |
| 2024-11-26 | 20.160 | 20.580 | 19.900 | 20.000 | 19.841 | 846,470 |
| 2024-11-25 | 19.850 | 20.170 | 19.310 | 20.000 | 19.841 | 1,119,746 |
| 2024-11-22 | 20.600 | 20.660 | 19.280 | 19.390 | 19.236 | 989,731 |
| 2024-11-21 | 20.480 | 21.070 | 20.120 | 20.530 | 20.367 | 1,150,967 |
| 2024-11-20 | 20.340 | 20.820 | 20.210 | 20.690 | 20.526 | 912,880 |
| 2024-11-19 | 19.790 | 20.500 | 19.660 | 20.350 | 20.189 | 774,236 |
| 2024-11-18 | 20.540 | 20.540 | 19.580 | 19.750 | 19.593 | 1,149,411 |
| 2024-11-15 | 20.840 | 21.670 | 20.360 | 20.540 | 20.377 | 1,172,386 |
| 2024-11-14 | 22.120 | 22.230 | 20.810 | 21.070 | 20.903 | 1,333,528 |
| 2024-11-13 | 21.820 | 22.180 | 21.370 | 22.120 | 21.945 | 1,189,204 |
| 2024-11-12 | 22.800 | 22.800 | 21.750 | 22.070 | 21.895 | 1,510,028 |
| 2024-11-11 | 21.380 | 22.680 | 21.020 | 22.630 | 22.451 | 1,746,284 |
| 2024-11-08 | 21.070 | 21.940 | 20.710 | 21.480 | 21.310 | 1,557,540 |
| 2024-11-07 | 20.560 | 21.010 | 20.380 | 20.990 | 20.824 | 1,250,552 |
| 2024-11-06 | 20.920 | 21.280 | 20.530 | 20.730 | 20.566 | 1,400,871 |
| 2024-11-05 | 20.180 | 21.140 | 20.030 | 20.990 | 20.824 | 1,516,319 |
| 2024-11-04 | 19.510 | 20.140 | 19.510 | 19.860 | 19.703 | 952,230 |
| 2024-11-01 | 19.930 | 21.200 | 19.600 | 19.690 | 19.534 | 1,745,873 |
| 2024-10-31 | 19.060 | 19.990 | 19.060 | 19.870 | 19.713 | 718,301 |
| 2024-10-30 | 19.510 | 20.000 | 19.070 | 19.380 | 19.226 | 770,362 |
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.