Beijing CTJ Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 25.700 | 26.080 | 25.600 | 25.730 | 25.533 | 5,106,708 |
| 2025-07-22 | 26.060 | 26.080 | 25.660 | 25.840 | 25.642 | 5,425,427 |
| 2025-07-21 | 26.110 | 26.350 | 25.980 | 26.090 | 25.890 | 4,360,927 |
| 2025-07-18 | 26.410 | 26.540 | 26.150 | 26.230 | 26.029 | 4,848,854 |
| 2025-07-17 | 26.440 | 26.740 | 26.270 | 26.360 | 26.158 | 5,923,293 |
| 2025-07-16 | 26.220 | 26.700 | 26.210 | 26.360 | 26.158 | 6,608,140 |
| 2025-07-15 | 26.480 | 26.990 | 26.050 | 26.900 | 26.694 | 10,134,454 |
| 2025-07-14 | 28.470 | 28.500 | 26.380 | 26.500 | 26.297 | 14,233,204 |
| 2025-07-11 | 26.730 | 27.680 | 26.370 | 27.390 | 27.180 | 17,009,999 |
| 2025-07-10 | 25.800 | 26.900 | 25.450 | 26.710 | 26.505 | 12,950,687 |
| 2025-07-09 | 26.200 | 26.350 | 25.720 | 25.970 | 25.771 | 8,073,365 |
| 2025-07-08 | 25.660 | 26.200 | 25.500 | 26.040 | 25.840 | 8,026,834 |
| 2025-07-07 | 25.330 | 26.300 | 25.270 | 25.890 | 25.692 | 8,563,161 |
| 2025-07-04 | 25.010 | 25.930 | 24.900 | 25.320 | 25.126 | 9,939,990 |
| 2025-07-03 | 25.150 | 25.360 | 24.810 | 25.010 | 24.818 | 4,440,958 |
| 2025-07-02 | 25.550 | 25.590 | 24.910 | 25.150 | 24.957 | 5,195,758 |
| 2025-07-01 | 26.200 | 26.290 | 25.300 | 25.600 | 25.404 | 7,259,770 |
| 2025-06-30 | 26.210 | 26.480 | 26.040 | 26.200 | 25.999 | 7,918,680 |
| 2025-06-27 | 26.440 | 26.910 | 26.100 | 26.110 | 25.910 | 11,031,180 |
| 2025-06-26 | 26.660 | 27.170 | 26.230 | 26.660 | 26.456 | 16,414,978 |
| 2025-06-25 | 25.990 | 27.280 | 25.640 | 26.910 | 26.704 | 18,478,312 |
| 2025-06-24 | 24.570 | 27.090 | 24.300 | 26.410 | 26.208 | 20,933,259 |
| 2025-06-23 | 23.160 | 24.680 | 22.930 | 24.560 | 24.372 | 10,200,207 |
| 2025-06-20 | 24.090 | 24.350 | 23.230 | 23.350 | 23.171 | 8,269,853 |
| 2025-06-19 | 25.720 | 25.800 | 24.280 | 24.330 | 24.144 | 9,554,267 |
| 2025-06-18 | 25.180 | 26.210 | 25.020 | 25.400 | 25.205 | 10,637,572 |
| 2025-06-17 | 25.360 | 25.780 | 25.100 | 25.320 | 25.126 | 13,353,138 |
| 2025-06-16 | 24.400 | 25.800 | 24.360 | 25.800 | 25.602 | 17,256,368 |
| 2025-06-13 | 24.410 | 25.070 | 24.090 | 24.490 | 24.302 | 12,911,262 |
| 2025-06-12 | 23.800 | 24.580 | 23.660 | 24.400 | 24.213 | 6,877,749 |
| 2025-06-11 | 23.470 | 24.770 | 23.370 | 23.940 | 23.757 | 6,828,379 |
| 2025-06-10 | 24.180 | 24.280 | 23.230 | 23.490 | 23.310 | 4,602,384 |
| 2025-06-09 | 23.960 | 24.290 | 23.750 | 24.250 | 24.064 | 3,921,351 |
| 2025-06-06 | 24.000 | 24.550 | 23.880 | 23.960 | 23.776 | 3,828,071 |
| 2025-06-05 | 23.490 | 24.260 | 23.300 | 24.160 | 23.975 | 5,675,392 |
| 2025-06-04 | 23.590 | 23.850 | 23.170 | 23.610 | 23.429 | 4,895,021 |
| 2025-06-03 | 23.960 | 24.280 | 23.470 | 23.540 | 23.360 | 5,834,689 |
| 2025-05-30 | 23.610 | 24.140 | 23.340 | 23.510 | 23.330 | 5,944,749 |
| 2025-05-29 | 22.500 | 23.710 | 22.450 | 23.700 | 23.518 | 8,104,519 |
| 2025-05-28 | 22.740 | 22.930 | 22.420 | 22.500 | 22.328 | 2,519,863 |
| 2025-05-27 | 22.950 | 23.090 | 22.560 | 22.740 | 22.566 | 2,303,927 |
| 2025-05-26 | 22.400 | 23.050 | 22.380 | 22.990 | 22.814 | 3,471,100 |
| 2025-05-23 | 22.900 | 22.900 | 22.320 | 22.320 | 22.149 | 3,343,012 |
| 2025-05-22 | 23.050 | 23.290 | 22.880 | 22.890 | 22.715 | 2,640,271 |
| 2025-05-21 | 23.600 | 23.630 | 23.020 | 23.120 | 22.943 | 2,692,506 |
| 2025-05-20 | 23.790 | 23.990 | 23.340 | 23.600 | 23.419 | 3,401,640 |
| 2025-05-19 | 23.000 | 24.680 | 22.660 | 23.790 | 23.608 | 6,531,365 |
| 2025-05-16 | 23.470 | 23.500 | 22.750 | 22.830 | 22.655 | 5,023,952 |
| 2025-05-15 | 24.150 | 24.250 | 23.350 | 23.440 | 23.260 | 3,580,803 |
| 2025-05-14 | 24.180 | 24.830 | 23.830 | 24.360 | 24.173 | 4,590,620 |
| 2025-05-13 | 24.980 | 25.000 | 24.280 | 24.380 | 24.016 | 3,210,720 |
| 2025-05-12 | 24.690 | 24.960 | 24.310 | 24.700 | 24.331 | 3,352,017 |
| 2025-05-09 | 25.020 | 25.130 | 24.200 | 24.260 | 23.898 | 3,829,329 |
| 2025-05-08 | 24.210 | 25.300 | 24.200 | 25.130 | 24.755 | 5,067,000 |
| 2025-05-07 | 25.200 | 25.390 | 24.210 | 24.410 | 24.046 | 4,534,748 |
| 2025-05-06 | 23.330 | 24.800 | 23.330 | 24.700 | 24.331 | 7,095,878 |
| 2025-04-30 | 22.560 | 23.260 | 22.500 | 23.130 | 22.785 | 4,114,067 |
| 2025-04-29 | 22.650 | 22.910 | 22.300 | 22.470 | 22.135 | 3,699,908 |
| 2025-04-28 | 23.300 | 23.550 | 22.660 | 22.760 | 22.420 | 6,138,008 |
| 2025-04-25 | 24.120 | 24.490 | 23.920 | 24.210 | 23.849 | 3,070,210 |
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.