Beijing CTJ Information Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.860	19.130	17.600	18.680	18.680	12,564,605
2026-10-20	17.530	17.920	17.270	17.810	17.810	3,685,200
2026-10-19	17.530	17.970	17.060	17.580	17.580	4,559,415
2026-10-16	17.530	17.900	17.210	17.350	17.350	3,662,297
2026-10-15	17.350	17.850	17.240	17.300	17.300	2,842,948
2026-10-14	17.950	18.060	17.670	17.740	17.740	2,497,900
2026-10-13	17.960	18.140	17.510	18.040	18.040	3,951,423
2026-10-12	17.730	18.280	17.580	18.150	18.150	4,880,730
2026-10-09	16.790	17.820	16.580	17.760	17.760	5,529,904
2026-10-08	17.040	17.270	16.620	16.700	16.700	3,809,200
2026-09-30	17.350	17.480	16.930	16.980	16.980	1,867,642
2026-09-29	16.780	17.330	16.780	17.250	17.250	2,319,047
2026-09-28	17.000	17.300	16.700	16.920	16.920	2,867,500
2026-09-24	17.500	17.500	16.940	17.040	17.040	2,057,500
2026-09-23	17.580	17.580	17.200	17.400	17.400	2,709,747
2026-09-22	17.460	17.760	17.360	17.590	17.590	3,246,471
2026-09-21	17.100	17.330	17.020	17.290	17.290	3,255,682
2026-09-18	17.130	17.410	17.030	17.030	17.030	2,826,918
2026-09-17	17.000	17.090	16.780	17.040	17.040	2,344,482
2026-09-16	16.970	17.140	16.780	17.020	17.020	2,844,366
2026-09-15	17.490	17.710	17.120	17.130	17.130	2,414,247
2026-09-14	17.020	17.650	17.020	17.440	17.440	3,340,282
2026-09-11	17.500	17.600	16.760	17.030	17.030	3,730,848
2026-09-10	17.680	17.820	17.500	17.550	17.550	2,127,500
2026-09-09	18.270	18.350	17.680	17.830	17.830	3,770,918
2026-09-08	18.240	18.470	18.100	18.320	18.320	3,694,089
2026-09-07	18.430	18.880	18.000	18.300	18.300	6,591,287
2026-09-04	18.000	19.700	17.990	18.540	18.540	10,604,960
2026-09-03	18.180	18.320	17.750	17.820	17.820	2,933,882
2026-09-02	18.220	18.340	18.000	18.150	18.150	2,870,947
2026-09-01	17.830	18.470	17.790	18.380	18.380	4,877,812
2026-08-31	17.310	17.850	17.310	17.830	17.830	4,491,010
2026-08-28	17.980	18.180	17.480	17.520	17.520	4,831,734
2026-08-27	17.320	17.770	17.240	17.650	17.650	3,863,500
2026-08-26	17.230	17.660	17.150	17.430	17.430	3,413,060
2026-08-25	16.830	17.320	16.800	17.230	17.230	3,768,078
2026-08-24	16.960	17.240	16.710	16.880	16.880	2,519,400
2026-08-21	16.820	17.100	16.550	16.950	16.950	2,710,906
2026-08-20	16.530	16.990	16.500	16.850	16.850	3,049,386
2026-08-19	17.050	17.220	16.410	16.410	16.410	3,880,862
2026-08-18	17.410	17.490	17.050	17.220	17.220	3,735,096
2026-08-17	17.540	17.600	17.110	17.570	17.570	3,589,600
2026-08-14	17.360	17.790	17.220	17.470	17.470	3,247,057
2026-08-13	17.830	18.060	17.490	17.500	17.500	4,477,691
2026-08-12	17.800	18.060	17.660	17.830	17.830	3,432,331
2026-08-11	17.930	18.010	17.600	17.810	17.810	3,477,019
2026-08-10	17.820	18.080	17.610	17.920	17.920	3,869,999
2026-08-07	18.210	18.310	17.480	17.820	17.820	6,466,920
2026-08-06	18.310	18.780	18.080	18.300	18.300	5,315,683
2026-08-05	18.500	18.920	18.370	18.490	18.490	6,152,378
2026-08-04	18.910	18.990	18.530	18.580	18.580	6,089,980
2026-08-03	18.020	19.050	17.860	18.740	18.740	9,003,586
2026-07-31	16.840	18.650	16.840	18.020	18.020	10,159,880
2026-07-30	16.690	17.360	16.620	17.000	17.000	5,325,819
2026-07-29	16.500	16.830	16.380	16.780	16.780	4,807,422
2026-07-28	16.130	16.650	16.060	16.500	16.500	4,139,540
2026-07-27	15.770	16.290	15.610	16.260	16.260	3,489,482
2026-07-24	16.410	16.490	15.770	15.770	15.770	4,044,540
2026-07-23	16.390	16.520	16.210	16.520	16.520	3,403,535
2026-07-22	16.700	16.750	16.210	16.490	16.490	6,022,493

Page 1 of 5 · 243 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.