Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	24.930	25.010	24.500	24.860	24.670	8,772,092
2026-01-16	25.210	25.610	24.600	25.110	24.918	11,632,441
2026-01-15	25.960	26.300	25.130	25.580	25.384	15,572,013
2026-01-14	26.040	28.220	25.740	26.610	26.406	26,922,523
2026-01-13	26.950	27.400	25.380	26.240	26.039	22,755,897
2026-01-12	25.510	27.400	25.310	26.460	26.257	28,321,705
2026-01-09	24.060	25.960	24.050	25.400	25.205	23,259,506
2026-01-08	24.000	24.400	23.850	24.300	24.114	14,058,305
2026-01-07	24.820	25.120	24.000	24.450	24.263	22,480,542
2026-01-06	25.710	27.350	24.830	25.320	25.126	30,844,949
2026-01-05	25.000	26.780	23.560	26.350	26.148	39,585,831
2025-12-31	20.610	24.720	20.550	24.720	24.531	32,109,108
2025-12-30	20.290	21.090	20.290	20.600	20.442	5,706,608
2025-12-29	20.040	20.630	19.920	20.400	20.244	4,337,757
2025-12-26	20.130	20.350	20.000	20.040	19.886	2,978,925
2025-12-25	20.100	20.370	20.030	20.230	20.075	2,536,458
2025-12-24	19.720	20.100	19.700	20.010	19.857	2,324,947
2025-12-23	20.360	20.440	19.740	19.740	19.589	3,337,344
2025-12-22	19.920	20.770	19.730	20.360	20.204	5,145,897
2025-12-19	19.870	20.040	19.740	19.900	19.748	2,614,091
2025-12-18	19.500	20.000	19.460	19.800	19.648	3,834,196
2025-12-17	19.250	19.650	18.880	19.620	19.470	3,936,703
2025-12-16	19.180	19.760	18.910	19.360	19.212	4,294,430
2025-12-15	19.480	19.580	19.160	19.230	19.083	2,246,952
2025-12-12	19.590	19.590	19.350	19.490	19.341	2,351,652
2025-12-11	19.700	19.800	19.430	19.430	19.281	2,867,796
2025-12-10	19.830	19.870	19.570	19.790	19.638	2,161,540
2025-12-09	20.010	20.140	19.830	19.840	19.688	1,954,118
2025-12-08	20.150	20.380	20.060	20.110	19.956	2,644,475
2025-12-05	19.680	20.070	19.470	20.020	19.867	2,855,400
2025-12-04	19.880	19.990	19.590	19.680	19.529	2,201,598
2025-12-03	20.510	20.510	19.820	19.900	19.748	3,951,367
2025-12-02	20.970	20.970	20.400	20.490	20.333	3,813,556
2025-12-01	21.060	21.150	20.900	20.980	20.819	2,583,562
2025-11-28	20.970	21.190	20.750	21.150	20.988	2,220,344
2025-11-27	21.200	21.250	20.890	20.910	20.750	2,001,220
2025-11-26	21.500	21.780	21.180	21.180	21.018	2,689,580
2025-11-25	21.580	21.800	21.500	21.610	21.444	3,236,193
2025-11-24	20.900	21.660	20.840	21.580	21.415	4,122,556
2025-11-21	21.250	21.530	20.550	20.780	20.621	3,418,552
2025-11-20	21.560	21.700	21.260	21.350	21.186	2,314,096
2025-11-19	21.700	21.750	21.430	21.510	21.345	2,438,176
2025-11-18	21.450	21.760	21.250	21.690	21.524	3,409,885
2025-11-17	21.130	21.600	21.050	21.450	21.286	2,678,780
2025-11-14	21.070	21.490	21.050	21.180	21.018	2,149,680
2025-11-13	21.070	21.230	20.820	21.200	21.038	2,329,684
2025-11-12	21.230	21.350	20.700	21.030	20.869	3,559,296
2025-11-11	21.710	21.740	21.300	21.320	21.157	2,434,600
2025-11-10	21.340	21.580	21.300	21.550	21.385	2,510,711
2025-11-07	21.760	21.930	21.330	21.330	21.167	4,112,540
2025-11-06	22.070	22.260	21.830	21.890	21.722	2,487,927
2025-11-05	22.030	22.280	21.900	22.130	21.960	2,539,032
2025-11-04	22.480	22.540	22.130	22.280	22.109	2,420,682
2025-11-03	22.320	22.530	22.100	22.460	22.288	3,637,693
2025-10-31	21.870	22.560	21.780	22.330	22.159	4,847,522
2025-10-30	21.980	22.390	21.660	21.900	21.732	4,321,956
2025-10-29	22.050	22.250	21.850	22.040	21.871	2,519,564
2025-10-28	22.100	22.350	21.880	22.050	21.881	2,561,290
2025-10-27	22.220	22.250	21.900	22.110	21.941	2,278,820
2025-10-24	22.100	22.270	21.930	22.080	21.911	2,460,056

← NewerPage 4 of 5 · 243 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.