Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.300	38.590	36.800	37.060	37.060	2,806,012
2026-07-21	36.020	38.480	32.140	38.400	38.400	3,815,289
2026-07-20	40.200	40.200	34.900	35.320	35.320	3,207,179
2026-07-17	42.460	42.870	38.700	39.000	39.000	3,318,814
2026-07-16	46.500	46.500	42.190	42.520	42.520	4,310,014
2026-07-15	44.000	50.100	44.000	47.530	47.530	4,780,859
2026-07-14	45.000	45.880	43.250	45.220	45.220	2,784,583
2026-07-13	49.200	51.000	44.610	44.730	44.730	4,108,819
2026-07-10	49.570	54.220	48.340	49.380	49.380	5,873,113
2026-07-09	48.630	49.000	45.370	48.600	48.600	3,398,857
2026-07-08	51.000	51.950	47.770	48.050	48.050	3,397,195
2026-07-07	54.050	55.940	50.200	51.190	51.190	3,845,335
2026-07-06	58.880	61.000	54.140	54.750	54.750	3,987,095
2026-07-03	55.750	58.760	54.520	56.350	56.350	3,958,211
2026-07-02	55.460	59.920	54.610	55.750	55.750	4,112,501
2026-07-01	57.780	59.140	56.100	56.850	56.850	4,009,851
2026-06-30	53.070	59.280	53.070	58.480	58.480	5,828,031
2026-06-29	57.570	58.800	52.000	54.070	54.070	6,049,432
2026-06-26	58.380	59.870	56.770	58.150	58.150	5,082,358
2026-06-25	61.110	62.260	58.380	59.000	59.000	6,093,751
2026-06-24	63.550	63.900	59.700	61.370	61.370	7,239,482
2026-06-23	52.810	63.780	52.300	63.780	63.780	9,025,406
2026-06-22	54.140	54.300	51.080	53.150	53.150	3,905,537
2026-06-18	50.010	55.150	50.010	54.680	54.680	4,063,671
2026-06-17	49.500	51.150	48.540	50.660	50.660	2,503,345
2026-06-16	50.190	50.500	48.610	49.580	49.580	2,139,614
2026-06-15	46.250	50.130	46.020	49.900	49.900	2,995,192
2026-06-12	47.440	48.380	45.720	45.760	45.760	2,140,815
2026-06-11	47.010	47.900	45.850	46.560	46.560	1,811,037
2026-06-10	47.670	49.320	46.810	47.640	47.640	1,813,202
2026-06-09	50.530	50.530	47.620	48.640	48.640	2,530,453
2026-06-08	47.450	50.400	47.100	49.140	49.140	2,815,460
2026-06-05	48.000	50.480	47.410	49.160	49.160	2,518,597
2026-06-04	48.510	49.390	47.700	48.410	48.410	2,317,657
2026-06-03	46.590	51.350	45.680	48.660	48.660	3,791,966
2026-06-02	47.400	48.470	46.250	46.680	46.680	2,772,037
2026-06-01	46.990	48.810	46.090	46.390	46.390	2,819,799
2026-05-29	53.550	53.690	47.080	47.380	47.380	5,270,799
2026-05-28	52.000	53.770	50.830	52.500	52.500	3,155,902
2026-05-27	53.170	55.000	52.200	52.820	52.820	3,798,860
2026-05-26	54.230	54.500	51.550	52.450	52.450	3,686,375
2026-05-25	56.420	56.690	53.000	54.780	54.780	4,784,463
2026-05-22	54.000	56.500	52.000	55.850	55.850	4,484,822
2026-05-21	52.300	57.280	52.040	54.460	54.460	5,600,986
2026-05-20	53.880	54.940	51.550	52.350	52.350	4,011,874
2026-05-19	50.270	53.870	49.790	53.620	53.620	5,731,324
2026-05-18	49.130	52.500	49.130	50.770	50.770	4,906,815
2026-05-15	49.500	53.560	49.000	50.380	50.380	6,561,358
2026-05-14	48.450	49.730	47.500	47.810	47.810	1,853,260
2026-05-13	48.000	48.600	47.650	47.860	47.860	1,744,517
2026-05-12	48.860	49.260	47.260	47.780	47.780	2,444,500
2026-05-11	50.000	50.850	48.680	48.990	48.890	3,240,589
2026-05-08	48.670	49.940	48.270	49.300	49.199	2,678,162
2026-05-07	47.100	49.230	46.500	49.010	48.910	2,938,186
2026-05-06	46.010	47.500	45.880	46.830	46.734	3,013,168
2026-04-30	44.350	46.540	44.350	46.180	46.086	2,743,057
2026-04-29	43.510	45.670	42.800	44.740	44.649	3,178,640
2026-04-28	43.800	44.110	42.940	43.090	43.002	3,218,335
2026-04-27	42.220	43.080	42.090	42.740	42.653	1,723,645
2026-04-24	43.470	43.770	42.430	42.600	42.513	1,902,507

← NewerPage 2 of 17 · 967 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.