Beijing JCZ Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 20.480 | 20.690 | 19.700 | 19.750 | 19.593 | 1,020,591 |
| 2024-10-28 | 19.900 | 20.630 | 19.790 | 20.480 | 20.318 | 1,219,034 |
| 2024-10-25 | 19.310 | 19.930 | 19.120 | 19.840 | 19.683 | 1,026,010 |
| 2024-10-24 | 19.350 | 19.430 | 19.010 | 19.310 | 19.157 | 597,263 |
| 2024-10-23 | 19.330 | 19.640 | 19.090 | 19.320 | 19.167 | 1,133,839 |
| 2024-10-22 | 19.220 | 19.650 | 18.750 | 19.330 | 19.177 | 1,094,620 |
| 2024-10-21 | 18.670 | 19.750 | 18.660 | 19.240 | 19.088 | 1,450,547 |
| 2024-10-18 | 17.830 | 19.250 | 17.760 | 18.670 | 18.522 | 1,419,890 |
| 2024-10-17 | 17.680 | 18.500 | 17.600 | 17.830 | 17.689 | 1,004,111 |
| 2024-10-16 | 17.450 | 17.990 | 17.420 | 17.680 | 17.540 | 616,893 |
| 2024-10-15 | 18.410 | 18.580 | 17.440 | 17.700 | 17.560 | 1,003,096 |
| 2024-10-14 | 18.080 | 18.490 | 17.540 | 18.390 | 18.244 | 901,982 |
| 2024-10-11 | 19.110 | 19.270 | 17.830 | 17.930 | 17.788 | 846,878 |
| 2024-10-10 | 19.680 | 20.110 | 19.070 | 19.110 | 18.959 | 1,262,782 |
| 2024-10-09 | 20.500 | 21.220 | 19.210 | 19.710 | 19.554 | 2,103,336 |
| 2024-10-08 | 22.600 | 22.800 | 20.080 | 21.660 | 21.488 | 3,346,138 |
| 2024-09-30 | 17.340 | 19.570 | 16.960 | 19.250 | 19.097 | 2,008,533 |
| 2024-09-27 | 15.790 | 16.900 | 15.790 | 16.750 | 16.617 | 656,090 |
| 2024-09-26 | 15.080 | 15.750 | 15.030 | 15.730 | 15.605 | 426,151 |
| 2024-09-25 | 15.140 | 15.480 | 15.090 | 15.230 | 15.109 | 562,402 |
| 2024-09-24 | 14.550 | 14.950 | 14.310 | 14.930 | 14.812 | 367,017 |
| 2024-09-23 | 14.380 | 14.620 | 14.230 | 14.420 | 14.306 | 203,242 |
| 2024-09-20 | 14.580 | 14.580 | 14.320 | 14.390 | 14.276 | 204,735 |
| 2024-09-19 | 14.290 | 14.600 | 14.190 | 14.470 | 14.355 | 377,651 |
| 2024-09-18 | 14.490 | 14.590 | 14.090 | 14.290 | 14.177 | 315,936 |
| 2024-09-13 | 14.670 | 14.740 | 14.410 | 14.420 | 14.306 | 391,679 |
| 2024-09-12 | 14.900 | 15.070 | 14.670 | 14.670 | 14.554 | 287,931 |
| 2024-09-11 | 15.040 | 15.190 | 14.830 | 14.870 | 14.752 | 208,034 |
| 2024-09-10 | 14.900 | 15.100 | 14.610 | 15.040 | 14.921 | 248,959 |
| 2024-09-09 | 14.730 | 14.970 | 14.680 | 14.800 | 14.683 | 211,047 |
| 2024-09-06 | 15.340 | 15.440 | 14.690 | 14.890 | 14.772 | 317,441 |
| 2024-09-05 | 15.180 | 15.360 | 15.020 | 15.350 | 15.228 | 308,851 |
| 2024-09-04 | 15.050 | 15.260 | 15.010 | 15.010 | 14.891 | 326,846 |
| 2024-09-03 | 15.110 | 15.520 | 15.110 | 15.260 | 15.139 | 331,896 |
| 2024-09-02 | 15.450 | 15.700 | 15.200 | 15.200 | 15.080 | 539,995 |
| 2024-08-30 | 15.160 | 15.750 | 15.160 | 15.410 | 15.288 | 801,867 |
| 2024-08-29 | 14.800 | 15.750 | 14.530 | 15.410 | 15.288 | 683,150 |
| 2024-08-28 | 14.410 | 14.960 | 14.410 | 14.830 | 14.712 | 249,873 |
| 2024-08-27 | 15.010 | 15.010 | 14.540 | 14.550 | 14.435 | 271,735 |
| 2024-08-26 | 14.690 | 15.080 | 14.550 | 15.010 | 14.891 | 370,353 |
| 2024-08-23 | 15.280 | 15.280 | 14.450 | 14.550 | 14.435 | 245,900 |
| 2024-08-22 | 14.920 | 14.930 | 14.600 | 14.700 | 14.584 | 238,924 |
| 2024-08-21 | 14.740 | 15.030 | 14.740 | 14.800 | 14.683 | 248,401 |
| 2024-08-20 | 15.200 | 15.200 | 14.830 | 14.850 | 14.732 | 281,140 |
| 2024-08-19 | 15.020 | 15.390 | 14.970 | 15.200 | 15.080 | 384,493 |
| 2024-08-16 | 15.180 | 15.490 | 15.140 | 15.140 | 15.020 | 290,090 |
| 2024-08-15 | 14.890 | 15.280 | 14.760 | 15.120 | 15.000 | 384,101 |
| 2024-08-14 | 14.990 | 15.110 | 14.870 | 14.950 | 14.832 | 185,200 |
| 2024-08-13 | 14.810 | 15.070 | 14.660 | 15.030 | 14.911 | 338,245 |
| 2024-08-12 | 15.260 | 15.260 | 14.750 | 14.830 | 14.712 | 390,769 |
| 2024-08-09 | 15.210 | 15.410 | 14.910 | 15.010 | 14.891 | 362,328 |
| 2024-08-08 | 15.160 | 15.160 | 14.750 | 14.950 | 14.832 | 529,961 |
| 2024-08-07 | 14.970 | 15.350 | 14.970 | 15.210 | 15.089 | 347,398 |
| 2024-08-06 | 15.230 | 15.260 | 14.860 | 15.080 | 14.961 | 374,039 |
| 2024-08-05 | 15.200 | 15.490 | 14.820 | 14.940 | 14.822 | 649,378 |
| 2024-08-02 | 15.750 | 15.880 | 15.400 | 15.400 | 15.278 | 554,494 |
| 2024-08-01 | 15.870 | 16.080 | 15.700 | 15.930 | 15.804 | 432,079 |
| 2024-07-31 | 15.320 | 15.900 | 15.080 | 15.870 | 15.744 | 651,600 |
| 2024-07-30 | 15.180 | 15.500 | 15.000 | 15.240 | 15.119 | 467,813 |
| 2024-07-29 | 15.300 | 15.670 | 15.020 | 15.210 | 15.089 | 740,320 |
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.