Beijing CTJ Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 21.630 | 22.150 | 21.220 | 22.100 | 21.931 | 2,958,843 |
| 2025-10-22 | 21.540 | 21.750 | 21.410 | 21.580 | 21.415 | 2,084,469 |
| 2025-10-21 | 21.450 | 21.650 | 21.320 | 21.560 | 21.395 | 2,565,361 |
| 2025-10-20 | 21.620 | 21.800 | 21.240 | 21.440 | 21.276 | 2,152,752 |
| 2025-10-17 | 22.120 | 22.160 | 21.410 | 21.410 | 21.246 | 2,915,363 |
| 2025-10-16 | 22.340 | 22.370 | 22.040 | 22.120 | 21.951 | 2,228,459 |
| 2025-10-15 | 22.160 | 22.410 | 21.880 | 22.390 | 22.218 | 2,983,088 |
| 2025-10-14 | 22.620 | 22.750 | 22.010 | 22.090 | 21.921 | 3,220,880 |
| 2025-10-13 | 21.660 | 22.690 | 21.600 | 22.500 | 22.328 | 3,283,132 |
| 2025-10-10 | 22.800 | 22.810 | 22.420 | 22.450 | 22.278 | 3,618,752 |
| 2025-10-09 | 22.690 | 23.000 | 22.550 | 22.850 | 22.675 | 3,772,696 |
| 2025-09-30 | 22.870 | 23.070 | 22.600 | 22.690 | 22.516 | 3,704,660 |
| 2025-09-29 | 22.580 | 22.900 | 22.290 | 22.800 | 22.625 | 3,566,740 |
| 2025-09-26 | 22.870 | 23.220 | 22.690 | 22.690 | 22.516 | 3,529,742 |
| 2025-09-25 | 23.010 | 23.330 | 22.920 | 22.920 | 22.744 | 3,851,005 |
| 2025-09-24 | 22.770 | 23.150 | 22.580 | 23.090 | 22.913 | 4,798,274 |
| 2025-09-23 | 23.300 | 23.550 | 22.410 | 23.020 | 22.844 | 5,511,543 |
| 2025-09-22 | 23.580 | 23.690 | 23.300 | 23.460 | 23.280 | 3,994,060 |
| 2025-09-19 | 24.330 | 24.420 | 23.430 | 23.610 | 23.429 | 8,874,899 |
| 2025-09-18 | 24.090 | 25.680 | 23.820 | 24.430 | 24.243 | 14,802,220 |
| 2025-09-17 | 23.980 | 24.220 | 23.920 | 24.090 | 23.905 | 4,187,580 |
| 2025-09-16 | 23.520 | 24.150 | 23.300 | 24.140 | 23.955 | 6,274,054 |
| 2025-09-15 | 23.740 | 23.960 | 23.240 | 23.450 | 23.270 | 5,231,179 |
| 2025-09-12 | 23.600 | 23.950 | 23.440 | 23.740 | 23.558 | 5,337,231 |
| 2025-09-11 | 23.150 | 23.580 | 22.740 | 23.560 | 23.379 | 6,284,957 |
| 2025-09-10 | 23.070 | 23.330 | 22.900 | 23.010 | 22.834 | 3,939,079 |
| 2025-09-09 | 23.560 | 23.560 | 22.870 | 23.000 | 22.824 | 5,596,148 |
| 2025-09-08 | 23.900 | 23.900 | 23.340 | 23.580 | 23.399 | 6,603,286 |
| 2025-09-05 | 23.560 | 24.000 | 23.220 | 23.910 | 23.727 | 4,773,765 |
| 2025-09-04 | 23.560 | 23.950 | 23.090 | 23.440 | 23.260 | 5,971,675 |
| 2025-09-03 | 24.920 | 25.130 | 23.400 | 23.520 | 23.340 | 8,106,780 |
| 2025-09-02 | 26.260 | 26.260 | 24.590 | 24.920 | 24.729 | 9,115,181 |
| 2025-09-01 | 26.640 | 27.000 | 26.150 | 26.270 | 26.069 | 6,644,957 |
| 2025-08-29 | 26.790 | 27.130 | 26.370 | 26.640 | 26.436 | 8,259,828 |
| 2025-08-28 | 26.700 | 27.230 | 26.020 | 27.220 | 27.011 | 9,113,270 |
| 2025-08-27 | 27.440 | 27.710 | 26.520 | 26.550 | 26.347 | 9,598,513 |
| 2025-08-26 | 27.260 | 27.660 | 27.120 | 27.400 | 27.190 | 8,925,908 |
| 2025-08-25 | 27.660 | 27.700 | 27.110 | 27.360 | 27.150 | 9,221,820 |
| 2025-08-22 | 27.120 | 27.430 | 26.960 | 27.360 | 27.150 | 10,031,600 |
| 2025-08-21 | 27.110 | 27.760 | 27.020 | 27.290 | 27.081 | 16,703,286 |
| 2025-08-20 | 26.330 | 26.520 | 26.000 | 26.490 | 26.287 | 7,064,260 |
| 2025-08-19 | 26.260 | 26.620 | 26.130 | 26.530 | 26.327 | 8,532,932 |
| 2025-08-18 | 26.280 | 26.590 | 25.880 | 26.360 | 26.158 | 9,835,808 |
| 2025-08-15 | 25.470 | 26.070 | 25.470 | 26.000 | 25.801 | 8,869,764 |
| 2025-08-14 | 25.370 | 26.350 | 25.350 | 25.730 | 25.533 | 10,834,309 |
| 2025-08-13 | 25.180 | 25.630 | 25.100 | 25.400 | 25.205 | 5,127,716 |
| 2025-08-12 | 25.050 | 25.350 | 24.980 | 25.240 | 25.047 | 5,066,385 |
| 2025-08-11 | 24.850 | 25.160 | 24.610 | 25.070 | 24.878 | 5,523,713 |
| 2025-08-08 | 25.400 | 25.470 | 24.980 | 24.980 | 24.789 | 4,577,800 |
| 2025-08-07 | 25.700 | 25.830 | 25.350 | 25.470 | 25.275 | 3,639,856 |
| 2025-08-06 | 25.410 | 25.770 | 25.400 | 25.730 | 25.533 | 3,753,260 |
| 2025-08-05 | 25.440 | 25.570 | 25.150 | 25.490 | 25.295 | 3,758,720 |
| 2025-08-04 | 25.090 | 25.480 | 25.050 | 25.420 | 25.225 | 2,715,025 |
| 2025-08-01 | 25.480 | 25.680 | 24.980 | 25.420 | 25.225 | 5,184,578 |
| 2025-07-31 | 25.320 | 25.970 | 25.250 | 25.330 | 25.136 | 5,703,592 |
| 2025-07-30 | 26.040 | 26.150 | 25.190 | 25.380 | 25.186 | 6,364,094 |
| 2025-07-29 | 26.240 | 26.240 | 25.610 | 25.990 | 25.791 | 6,773,800 |
| 2025-07-28 | 26.190 | 26.440 | 25.880 | 26.240 | 26.039 | 8,213,059 |
| 2025-07-25 | 25.910 | 27.270 | 25.820 | 26.610 | 26.406 | 13,171,113 |
| 2025-07-24 | 25.670 | 25.990 | 25.500 | 25.930 | 25.731 | 5,241,268 |
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.