Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	25.090	25.110	24.240	24.480	24.115	3,855,260
2025-01-20	24.590	25.180	24.350	24.830	24.459	4,847,516
2025-01-17	24.450	24.600	24.100	24.260	23.898	3,699,792
2025-01-16	24.640	24.750	24.110	24.290	23.927	4,136,880
2025-01-15	24.590	24.840	24.340	24.450	24.085	4,532,544
2025-01-14	23.750	24.800	23.580	24.770	24.400	6,733,708
2025-01-13	22.350	23.800	22.000	23.660	23.307	5,926,920
2025-01-10	23.580	23.880	22.600	22.600	22.263	4,600,352
2025-01-09	22.880	23.640	22.880	23.390	23.041	4,073,493
2025-01-08	23.630	23.780	22.200	23.130	22.785	5,942,712
2025-01-07	23.140	23.680	23.040	23.670	23.317	4,825,042
2025-01-06	23.900	24.100	22.850	23.070	22.726	5,972,532
2025-01-03	26.050	26.260	23.770	23.880	23.524	8,275,953
2025-01-02	27.800	27.890	25.610	26.000	25.612	7,626,092
2024-12-31	28.880	29.590	27.600	27.940	27.523	6,298,226
2024-12-30	27.900	29.200	27.330	28.830	28.400	5,373,745
2024-12-27	28.100	28.700	27.880	28.000	27.582	3,970,073
2024-12-26	28.100	28.500	28.010	28.240	27.818	3,515,786
2024-12-25	28.960	29.250	27.910	28.270	27.848	3,442,444
2024-12-24	28.960	29.250	28.360	29.070	28.636	3,824,044
2024-12-23	30.270	30.500	28.470	28.700	28.272	5,538,678
2024-12-20	29.920	30.740	29.400	30.550	30.094	3,993,034
2024-12-19	29.700	30.280	29.500	29.970	29.523	3,480,200
2024-12-18	30.520	30.850	29.600	30.160	29.710	3,955,520
2024-12-17	30.820	31.020	29.900	30.090	29.641	4,359,084
2024-12-16	31.090	31.410	30.500	30.930	30.468	3,899,447
2024-12-13	32.450	32.730	31.320	31.330	30.862	5,729,651
2024-12-12	32.880	33.000	32.200	32.760	32.271	5,343,311
2024-12-11	33.320	33.500	32.420	32.790	32.300	5,560,504
2024-12-10	34.450	34.600	33.260	33.330	32.832	9,206,364
2024-12-09	33.610	33.970	32.440	32.900	32.409	6,674,112
2024-12-06	33.800	34.600	33.500	33.580	33.079	8,888,754
2024-12-05	32.480	34.160	32.340	33.670	33.167	10,849,707
2024-12-04	33.400	34.300	32.280	32.480	31.995	10,824,680
2024-12-03	32.950	34.700	32.300	33.640	33.138	15,082,600
2024-12-02	32.190	32.850	31.730	32.690	32.202	9,437,204
2024-11-29	30.800	33.200	30.700	32.560	32.074	11,533,468
2024-11-28	30.910	32.500	30.700	31.050	30.586	10,763,120
2024-11-27	28.050	30.460	27.420	30.460	30.005	10,237,332
2024-11-26	29.310	29.550	28.150	28.250	27.828	7,056,380
2024-11-25	30.410	30.860	28.900	29.590	29.148	8,507,414
2024-11-22	30.310	31.120	28.880	28.920	28.488	7,282,583
2024-11-21	30.900	31.040	29.920	30.470	30.015	6,990,309
2024-11-20	29.800	32.290	29.280	31.280	30.813	10,152,670
2024-11-19	29.290	29.810	28.510	29.700	29.257	7,440,077
2024-11-18	32.850	33.390	28.650	28.990	28.557	12,841,896
2024-11-15	32.510	34.650	32.410	33.390	32.892	13,270,083
2024-11-14	33.440	33.700	32.200	32.490	32.005	5,524,928
2024-11-13	33.180	34.220	32.600	33.440	32.941	8,471,153
2024-11-12	35.030	36.250	33.090	33.610	33.108	15,110,434
2024-11-11	32.530	35.500	32.530	34.720	34.202	15,230,236
2024-11-08	32.500	33.250	32.110	32.370	31.887	12,410,407
2024-11-07	30.760	31.890	30.550	31.830	31.355	9,385,010
2024-11-06	30.590	31.960	30.510	31.190	30.724	11,961,357
2024-11-05	28.490	30.950	28.000	30.500	30.045	12,442,534
2024-11-04	27.310	28.160	27.220	28.140	27.720	5,965,459
2024-11-01	29.710	29.870	27.600	27.770	27.355	10,196,861
2024-10-31	29.780	30.790	29.150	30.200	29.749	8,957,689
2024-10-30	30.020	30.260	28.970	29.780	29.335	11,215,513
2024-10-29	32.110	33.090	30.680	30.730	30.271	12,408,123

← NewerPage 8 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.