Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	24.710	24.870	24.350	24.630	24.441	4,959,173
2026-04-21	25.040	25.040	24.590	24.720	24.531	4,899,820
2026-04-20	24.930	25.150	24.800	25.040	24.848	5,266,516
2026-04-17	24.990	25.150	24.640	24.950	24.759	5,479,157
2026-04-16	24.890	25.300	24.850	25.080	24.888	6,453,508
2026-04-15	25.100	25.320	24.810	24.900	24.709	6,213,301
2026-04-14	24.960	25.200	24.770	25.090	24.898	5,412,432
2026-04-13	24.650	25.250	24.530	24.830	24.640	6,806,800
2026-04-10	24.810	24.990	24.550	24.750	24.560	7,505,306
2026-04-09	24.610	24.920	24.300	24.540	24.352	7,317,249
2026-04-08	24.520	25.080	24.160	24.950	24.759	9,319,286
2026-04-07	23.760	24.680	23.690	24.120	23.935	7,236,164
2026-04-03	24.040	25.160	23.830	23.860	23.677	8,738,334
2026-04-02	24.660	24.780	23.890	24.030	23.846	7,885,504
2026-04-01	24.880	25.100	24.400	24.490	24.302	10,773,779
2026-03-31	24.130	24.960	24.020	24.840	24.650	16,905,973
2026-03-30	21.870	24.410	21.800	24.180	23.995	23,129,286
2026-03-27	20.700	22.070	20.690	21.990	21.822	6,844,593
2026-03-26	21.210	21.590	20.760	20.940	20.780	3,705,625
2026-03-25	20.810	21.790	20.650	21.250	21.087	6,603,972
2026-03-24	20.010	20.580	19.580	20.550	20.393	4,631,692
2026-03-23	20.490	20.590	19.400	19.740	19.589	6,075,403
2026-03-20	21.850	22.200	20.800	20.800	20.641	4,587,829
2026-03-19	21.650	22.100	21.560	21.810	21.643	4,454,595
2026-03-18	21.840	22.020	21.600	21.930	21.762	2,860,503
2026-03-17	22.060	22.220	21.640	21.690	21.524	2,758,409
2026-03-16	21.540	22.060	21.540	22.030	21.861	4,154,141
2026-03-13	21.770	21.860	21.490	21.540	21.375	3,821,400
2026-03-12	21.970	22.300	21.910	22.160	21.990	4,321,977
2026-03-11	22.250	22.500	21.990	22.020	21.851	3,953,344
2026-03-10	22.130	22.880	22.060	22.330	22.159	6,109,800
2026-03-09	21.470	22.050	21.220	22.020	21.851	5,372,833
2026-03-06	21.080	21.730	21.080	21.700	21.534	3,619,085
2026-03-05	21.050	21.570	21.020	21.290	21.127	4,651,513
2026-03-04	20.700	21.060	20.560	20.660	20.502	3,779,212
2026-03-03	21.750	22.100	20.880	20.980	20.819	6,785,298
2026-03-02	22.940	23.050	21.680	21.730	21.564	10,009,027
2026-02-27	23.050	23.570	22.900	23.440	23.260	3,387,468
2026-02-26	23.400	23.570	23.050	23.120	22.943	3,621,637
2026-02-25	23.050	23.480	23.000	23.230	23.052	4,195,800
2026-02-24	23.550	23.720	22.870	23.050	22.873	4,624,703
2026-02-13	23.500	23.880	23.260	23.320	23.141	4,624,808
2026-02-12	23.490	23.750	23.150	23.570	23.389	4,019,485
2026-02-11	23.380	23.680	23.380	23.510	23.330	4,179,289
2026-02-10	23.320	23.700	23.200	23.380	23.201	4,798,917
2026-02-09	23.070	23.350	22.810	23.330	23.151	5,114,248
2026-02-06	22.450	23.000	22.230	22.780	22.605	4,854,054
2026-02-05	22.480	22.880	22.400	22.630	22.457	4,283,900
2026-02-04	22.750	22.790	22.360	22.660	22.486	4,336,120
2026-02-03	22.490	22.960	22.490	22.930	22.754	4,706,267
2026-02-02	22.730	23.060	22.250	22.260	22.089	6,473,412
2026-01-30	23.430	23.650	22.480	22.600	22.427	7,825,523
2026-01-29	23.330	24.180	23.040	23.530	23.350	7,780,588
2026-01-28	23.980	24.330	23.450	23.520	23.340	5,999,433
2026-01-27	24.000	24.300	23.300	23.950	23.766	7,181,388
2026-01-26	25.140	25.290	23.710	24.030	23.846	10,106,986
2026-01-23	24.900	25.360	24.500	25.070	24.878	10,645,543
2026-01-22	24.530	24.930	24.430	24.680	24.491	8,495,747
2026-01-21	24.550	24.900	24.000	24.290	24.104	8,096,592
2026-01-20	24.990	25.250	24.200	24.570	24.382	8,594,292

← NewerPage 3 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.