Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	25.300	25.320	24.010	24.040	23.681	5,326,429
2025-04-23	25.190	26.000	24.980	25.320	24.942	7,650,913
2025-04-22	24.430	25.800	24.390	25.230	24.853	8,149,297
2025-04-21	23.790	24.470	23.600	24.330	23.967	3,390,902
2025-04-18	23.970	24.280	23.720	23.890	23.533	2,703,600
2025-04-17	23.970	24.310	23.790	23.810	23.455	2,858,291
2025-04-16	24.250	24.430	23.510	24.150	23.789	3,541,209
2025-04-15	24.930	25.000	24.300	24.440	24.075	2,981,800
2025-04-14	24.800	25.570	24.800	24.900	24.528	4,974,920
2025-04-11	24.600	25.030	24.370	24.660	24.292	4,137,920
2025-04-10	24.510	25.360	24.500	24.700	24.331	6,265,180
2025-04-09	22.970	24.140	21.810	23.980	23.622	7,197,662
2025-04-08	22.170	24.140	22.150	23.240	22.893	6,993,497
2025-04-07	23.720	26.260	21.420	22.080	21.750	7,937,268
2025-04-03	26.570	27.300	26.410	26.770	26.370	3,719,632
2025-04-02	26.500	27.090	26.460	26.830	26.429	3,280,967
2025-04-01	26.400	26.980	26.390	26.540	26.144	3,425,638
2025-03-31	26.340	26.590	25.770	26.410	26.016	4,728,054
2025-03-28	25.760	26.770	25.760	26.330	25.937	5,189,437
2025-03-27	25.640	26.060	25.180	25.840	25.454	3,857,300
2025-03-26	25.400	25.880	25.330	25.640	25.257	2,954,976
2025-03-25	25.680	26.140	25.340	25.450	25.070	4,514,230
2025-03-24	27.020	27.020	25.150	25.930	25.543	7,425,353
2025-03-21	28.810	28.850	27.000	27.050	26.646	5,452,722
2025-03-20	28.140	28.370	27.820	27.900	27.483	3,589,159
2025-03-19	29.300	29.300	28.050	28.160	27.740	6,650,741
2025-03-18	29.400	29.950	29.160	29.260	28.823	5,498,646
2025-03-17	29.170	29.850	28.700	29.280	28.843	5,608,260
2025-03-14	28.950	29.300	28.350	29.140	28.705	5,819,019
2025-03-13	29.100	29.490	28.200	29.140	28.705	7,338,623
2025-03-12	29.220	29.490	28.950	29.110	28.675	5,894,660
2025-03-11	28.280	29.490	28.150	29.050	28.616	5,997,309
2025-03-10	29.610	29.610	28.460	28.810	28.380	6,167,460
2025-03-07	30.340	30.640	29.360	29.750	29.306	9,374,412
2025-03-06	28.900	30.790	28.900	30.450	29.995	16,072,989
2025-03-05	28.660	29.090	28.040	28.600	28.173	6,277,662
2025-03-04	28.400	29.360	28.160	28.890	28.459	7,075,765
2025-03-03	28.800	30.200	28.060	28.890	28.459	8,464,914
2025-02-28	30.490	30.520	28.280	28.470	28.045	9,655,653
2025-02-27	31.380	31.660	29.930	30.770	30.311	12,454,902
2025-02-26	30.000	32.340	29.600	31.510	31.040	18,489,854
2025-02-25	29.800	30.770	29.750	29.990	29.542	9,032,098
2025-02-24	29.920	32.080	29.110	30.760	30.301	17,475,555
2025-02-21	27.920	29.890	27.770	29.840	29.395	12,908,649
2025-02-20	28.600	28.800	27.770	28.020	27.602	7,319,154
2025-02-19	27.860	29.290	27.560	28.700	28.272	8,201,863
2025-02-18	29.620	30.880	27.800	27.850	27.434	12,258,126
2025-02-17	30.580	30.880	29.000	29.590	29.148	12,847,250
2025-02-14	28.460	30.650	28.300	29.980	29.532	14,111,337
2025-02-13	27.720	28.600	27.200	28.000	27.582	8,177,589
2025-02-12	27.400	28.290	27.400	28.000	27.582	6,052,351
2025-02-11	27.720	28.090	27.040	27.520	27.109	6,826,624
2025-02-10	26.690	28.290	26.390	27.990	27.572	10,758,027
2025-02-07	25.620	26.760	25.530	26.310	25.917	7,162,247
2025-02-06	25.070	25.780	24.650	25.700	25.316	5,148,362
2025-02-05	24.800	25.400	24.700	25.060	24.686	5,057,204
2025-01-27	25.440	25.850	24.310	24.320	23.957	3,813,018
2025-01-24	23.710	25.250	23.700	25.180	24.804	6,139,081
2025-01-23	24.480	25.450	24.220	24.220	23.858	4,720,344
2025-01-22	24.350	24.530	24.090	24.240	23.878	2,696,684

← NewerPage 7 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.