Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	34.610	35.070	34.050	34.700	34.700	1,491,359
2026-10-20	32.830	34.880	32.700	34.250	34.250	1,455,593
2026-10-19	32.320	33.600	31.040	32.810	32.810	1,364,642
2026-10-16	33.030	33.780	32.190	32.620	32.620	1,007,709
2026-10-15	33.400	33.750	32.520	32.610	32.610	1,232,598
2026-10-14	35.710	35.710	34.250	34.390	34.390	1,132,101
2026-10-13	34.840	35.670	33.400	35.040	35.040	1,374,294
2026-10-12	37.100	37.100	35.380	35.470	35.470	1,223,773
2026-10-09	37.010	37.400	34.730	37.100	37.100	1,696,732
2026-10-08	39.350	39.700	36.810	37.120	37.120	1,456,697
2026-09-30	40.740	41.000	39.280	39.360	39.360	1,244,151
2026-09-29	41.000	41.410	40.390	40.560	40.560	1,452,750
2026-09-28	42.300	43.000	39.800	40.800	40.800	2,832,411
2026-09-24	42.060	43.970	41.800	42.300	42.300	2,816,846
2026-09-23	41.880	42.520	40.400	42.450	42.450	2,372,926
2026-09-22	40.900	42.500	40.510	41.250	41.250	3,058,485
2026-09-21	39.220	40.800	39.200	40.530	40.530	2,851,200
2026-09-18	38.200	40.180	38.010	39.200	39.200	3,259,015
2026-09-17	38.980	39.380	37.730	37.730	37.730	2,945,484
2026-09-16	38.410	39.470	37.160	39.000	39.000	3,682,140
2026-09-15	40.000	40.990	38.200	38.650	38.650	6,771,575
2026-09-14	44.400	44.400	44.400	44.400	44.400	0
2026-09-11	44.400	44.400	44.400	44.400	44.400	0
2026-09-10	44.400	44.400	44.400	44.400	44.400	0
2026-09-09	44.400	44.400	44.400	44.400	44.400	0
2026-09-08	44.400	44.400	44.400	44.400	44.400	0
2026-09-07	45.300	45.800	43.050	44.400	44.400	4,306,787
2026-09-04	41.160	44.720	40.700	43.050	43.050	4,544,633
2026-09-03	40.910	41.590	40.060	40.880	40.880	1,916,894
2026-09-02	40.550	41.770	39.980	41.230	41.230	2,128,294
2026-09-01	42.300	42.510	40.930	41.080	41.080	2,382,559
2026-08-31	40.000	43.470	39.500	42.880	42.880	3,673,969
2026-08-28	41.090	42.240	40.140	40.330	40.330	2,654,802
2026-08-27	40.780	41.860	39.180	41.090	41.090	3,519,968
2026-08-26	42.820	42.820	40.250	41.410	41.410	1,933,571
2026-08-25	41.980	42.490	40.500	42.130	42.130	1,718,383
2026-08-24	43.000	43.350	41.000	42.230	42.230	1,758,730
2026-08-21	43.440	43.870	41.380	42.530	42.530	1,369,854
2026-08-20	40.900	44.400	40.670	43.010	43.010	1,947,599
2026-08-19	42.680	43.330	40.580	40.780	40.780	1,932,625
2026-08-18	44.410	44.500	43.230	43.860	43.860	1,455,853
2026-08-17	42.520	44.460	42.050	44.280	44.280	2,133,013
2026-08-14	41.250	41.900	41.000	41.760	41.760	1,297,438
2026-08-13	42.240	42.640	40.910	41.000	41.000	1,927,816
2026-08-12	41.270	41.970	41.210	41.820	41.820	1,305,018
2026-08-11	41.680	41.900	40.660	41.200	41.200	1,529,841
2026-08-10	42.140	42.330	41.120	41.940	41.940	1,459,135
2026-08-07	40.810	42.500	40.010	42.380	42.380	2,457,557
2026-08-06	41.400	41.850	40.430	41.250	41.250	2,048,423
2026-08-05	39.500	41.670	39.310	41.380	41.380	2,316,881
2026-08-04	38.550	39.880	38.060	39.860	39.860	2,272,990
2026-08-03	37.230	38.130	37.080	38.050	38.050	2,048,271
2026-07-31	36.270	38.570	36.010	37.410	37.410	3,193,345
2026-07-30	36.960	37.250	34.510	34.700	34.700	2,117,274
2026-07-29	36.500	37.490	35.480	36.960	36.960	1,878,627
2026-07-28	37.780	38.920	36.270	36.450	36.450	2,016,091
2026-07-27	36.500	38.660	36.390	38.380	38.380	2,587,288
2026-07-24	37.000	37.870	36.000	37.290	37.290	2,264,647
2026-07-23	37.310	38.030	36.420	37.000	37.000	2,009,189
2026-07-22	38.300	38.590	36.800	37.060	37.060	2,806,012

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.1000 CNY
2025-10-17	0.1000 CNY
2025-06-09	0.0650 CNY
2024-06-11	0.1000 CNY
2023-05-23	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.