Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.500	17.060	16.450	16.830	16.830	7,132,673
2026-07-20	16.370	16.790	16.130	16.620	16.620	6,043,206
2026-07-17	17.220	17.470	16.350	16.370	16.370	6,638,297
2026-07-16	15.950	17.520	15.950	17.240	17.240	9,227,053
2026-07-15	15.700	16.280	15.630	16.100	16.100	3,742,728
2026-07-14	15.790	15.900	15.430	15.730	15.730	3,334,667
2026-07-13	16.380	16.500	15.780	15.780	15.780	4,548,425
2026-07-10	16.010	16.760	15.900	16.380	16.380	4,784,740
2026-07-09	16.110	16.360	15.880	16.190	16.190	3,939,607
2026-07-08	15.870	16.350	15.800	16.230	16.230	3,930,338
2026-07-07	16.280	16.290	15.810	15.880	15.880	3,257,240
2026-07-06	16.510	16.790	16.230	16.350	16.350	4,389,180
2026-07-03	16.350	16.570	16.180	16.380	16.380	3,872,500
2026-07-02	16.610	16.820	16.100	16.280	16.280	4,766,178
2026-07-01	16.270	16.800	16.000	16.580	16.580	5,137,412
2026-06-30	15.980	17.160	15.830	16.290	16.290	6,221,137
2026-06-29	16.050	16.080	15.660	16.000	16.000	4,870,832
2026-06-26	16.740	16.800	15.980	16.050	16.050	5,285,294
2026-06-25	17.270	17.500	16.730	16.830	16.830	4,246,709
2026-06-24	18.000	18.000	17.110	17.330	17.330	5,109,277
2026-06-23	18.110	18.440	17.840	18.010	18.010	5,117,185
2026-06-22	17.730	18.380	17.360	18.320	18.320	6,268,753
2026-06-18	18.440	18.500	17.850	17.950	17.950	5,366,324
2026-06-17	18.400	19.170	18.360	18.550	18.550	5,631,057
2026-06-16	19.140	19.140	18.470	18.580	18.580	6,084,539
2026-06-15	17.820	20.530	17.660	19.190	19.190	10,772,530
2026-06-12	17.260	17.990	17.180	17.810	17.810	4,126,394
2026-06-11	17.530	17.600	16.900	17.100	17.100	3,203,832
2026-06-10	17.800	18.080	17.400	17.700	17.700	2,811,121
2026-06-09	17.910	18.050	17.530	17.970	17.970	2,878,448
2026-06-08	17.860	18.140	17.450	17.760	17.760	3,321,832
2026-06-05	18.030	18.470	17.850	18.160	18.160	3,118,893
2026-06-04	18.380	18.500	17.920	18.030	18.030	3,035,348
2026-06-03	18.860	18.880	18.320	18.410	18.410	3,740,693
2026-06-02	19.730	19.750	18.780	18.870	18.870	4,105,344
2026-06-01	18.740	19.730	18.450	19.430	19.430	6,888,100
2026-05-29	19.110	19.110	18.350	18.380	18.380	4,219,256
2026-05-28	19.140	19.190	18.420	18.980	18.980	4,967,672
2026-05-27	19.580	19.750	19.030	19.140	19.140	4,370,995
2026-05-26	19.770	19.840	19.260	19.490	19.490	3,992,366
2026-05-25	20.030	20.180	19.610	19.880	19.880	4,548,475
2026-05-22	20.130	20.190	19.700	19.970	19.970	3,812,549
2026-05-21	20.770	20.980	19.880	19.960	19.960	5,339,516
2026-05-20	20.830	20.900	20.440	20.530	20.530	3,679,304
2026-05-19	20.620	20.980	20.550	20.910	20.910	4,061,546
2026-05-18	20.250	20.830	20.250	20.620	20.620	4,087,816
2026-05-15	20.400	20.860	20.250	20.440	20.440	4,296,476
2026-05-14	21.290	21.350	20.420	20.450	20.450	4,906,413
2026-05-13	21.000	21.250	20.830	21.160	21.160	4,687,520
2026-05-12	21.260	21.270	20.770	20.980	20.980	4,853,306
2026-05-11	21.280	21.500	21.000	21.330	21.330	6,994,301
2026-05-08	21.070	21.790	21.020	21.250	21.250	7,722,860
2026-05-07	20.800	21.200	20.630	21.110	21.110	6,847,084
2026-05-06	20.850	21.130	20.660	20.810	20.810	6,472,470
2026-04-30	20.570	20.790	20.540	20.640	20.640	4,878,923
2026-04-29	20.450	20.930	20.380	20.740	20.740	6,410,701
2026-04-28	21.590	21.630	20.610	20.710	20.551	8,244,998
2026-04-27	22.190	22.520	21.300	21.740	21.573	11,532,840
2026-04-24	23.650	23.800	22.360	23.320	23.141	8,100,849
2026-04-23	24.360	24.690	23.580	23.740	23.558	5,959,041

← NewerPage 2 of 18 · 1,074 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1587 CNY
2025-05-14	0.1785 CNY
2024-05-09	1.0000 CNY
2023-05-04	1.8000 CNY
2022-09-23	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.