Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	32.110	33.090	30.680	30.730	30.271	12,408,123
2024-10-28	32.570	32.860	32.000	32.380	31.897	7,197,628
2024-10-25	31.880	32.700	31.690	32.260	31.778	7,195,142
2024-10-24	32.200	32.400	31.630	31.810	31.335	8,025,903
2024-10-23	33.540	34.150	32.320	32.520	32.035	12,007,778
2024-10-22	35.700	35.800	33.210	33.610	33.108	17,668,972
2024-10-21	35.600	36.770	34.680	36.250	35.709	17,924,969
2024-10-18	33.190	37.140	32.650	35.550	35.019	19,401,820
2024-10-17	33.600	35.180	33.000	33.190	32.695	14,751,848
2024-10-16	31.800	33.840	31.800	33.120	32.626	10,987,717
2024-10-15	34.560	36.600	33.000	33.000	32.507	18,153,861
2024-10-14	31.860	35.600	30.660	35.400	34.872	16,807,699
2024-10-11	34.070	35.600	31.510	31.840	31.365	16,424,877
2024-10-10	37.610	38.500	34.000	35.870	35.335	22,070,035
2024-10-09	35.620	44.100	33.520	35.600	35.069	26,983,764
2024-10-08	37.860	37.860	33.000	37.860	37.295	24,768,532
2024-09-30	27.500	31.550	27.500	31.550	31.079	23,125,876
2024-09-27	24.790	27.600	24.220	26.290	25.898	24,107,840
2024-09-26	23.680	24.730	23.160	24.500	24.134	20,036,059
2024-09-25	22.970	25.000	22.700	24.150	23.789	26,366,333
2024-09-24	21.050	23.480	20.540	23.000	22.657	26,124,800
2024-09-23	21.760	21.960	21.080	21.330	21.012	16,983,025
2024-09-20	21.180	22.550	20.780	21.480	21.159	26,097,011
2024-09-19	18.200	20.510	18.000	20.190	19.889	17,867,215
2024-09-18	18.450	18.820	17.750	18.030	17.761	7,593,783
2024-09-13	19.410	19.510	18.690	18.710	18.431	9,656,404
2024-09-12	19.100	19.980	18.910	19.650	19.357	14,664,615
2024-09-11	19.070	19.170	18.840	19.090	18.805	6,497,880
2024-09-10	19.170	19.400	18.530	19.250	18.963	10,586,822
2024-09-09	19.590	20.290	19.060	19.140	18.854	13,168,242
2024-09-06	19.300	20.200	19.040	20.010	19.711	20,937,580
2024-09-05	18.150	21.010	18.150	20.520	20.214	22,490,552
2024-09-04	17.370	17.730	17.220	17.510	17.249	3,269,000
2024-09-03	16.940	17.520	16.750	17.490	17.229	4,906,208
2024-09-02	17.820	17.850	16.890	16.900	16.648	5,898,760
2024-08-30	17.620	18.320	17.530	17.820	17.554	6,128,032
2024-08-29	17.010	17.800	16.980	17.660	17.396	3,391,829
2024-08-28	17.340	17.600	17.110	17.390	17.130	2,344,320
2024-08-27	17.700	17.820	17.320	17.360	17.101	2,959,137
2024-08-26	17.900	18.070	17.660	17.730	17.465	2,470,614
2024-08-23	17.590	18.000	17.500	17.790	17.524	2,912,300
2024-08-22	17.980	18.190	17.520	17.550	17.288	2,601,128
2024-08-21	17.960	18.270	17.860	17.900	17.633	2,266,904
2024-08-20	18.650	18.720	17.900	18.010	17.741	3,909,440
2024-08-19	18.400	19.110	18.310	18.720	18.441	4,700,220
2024-08-16	18.640	18.830	18.380	18.400	18.125	2,965,507
2024-08-15	18.250	19.050	17.950	18.650	18.372	4,398,163
2024-08-14	18.520	18.600	18.200	18.250	17.978	2,122,720
2024-08-13	18.340	18.550	18.180	18.540	18.263	2,174,720
2024-08-12	18.530	18.660	18.130	18.340	18.066	2,945,287
2024-08-09	18.880	19.150	18.530	18.540	18.263	2,537,702
2024-08-08	18.770	19.030	18.400	18.880	18.598	3,780,212
2024-08-07	19.330	19.370	18.890	19.030	18.746	4,551,352
2024-08-06	18.940	19.630	18.620	19.390	19.101	7,014,377
2024-08-05	19.220	19.800	18.490	18.490	18.214	5,901,408
2024-08-02	19.690	20.070	19.340	19.440	19.150	4,883,460
2024-08-01	19.850	20.110	19.530	19.930	19.632	6,561,425
2024-07-31	18.490	19.920	18.350	19.870	19.573	9,376,150
2024-07-30	18.470	18.860	18.250	18.470	18.194	4,216,603
2024-07-29	18.930	19.040	18.560	18.660	18.381	3,639,950

← NewerPage 9 of 18 · 1,075 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.