Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	43.550	43.910	41.800	42.840	42.753	2,483,931
2026-04-22	43.500	44.200	42.700	43.750	43.661	1,803,252
2026-04-21	43.000	43.580	42.210	43.280	43.192	2,383,759
2026-04-20	43.000	44.280	42.230	43.400	43.311	2,572,807
2026-04-17	42.560	43.680	42.350	43.290	43.202	2,163,196
2026-04-16	42.120	43.490	41.510	42.730	42.643	2,505,104
2026-04-15	43.360	44.000	42.030	42.090	42.004	2,879,839
2026-04-14	41.330	44.030	40.800	43.350	43.262	3,372,975
2026-04-13	39.750	41.280	39.620	41.000	40.916	2,046,341
2026-04-10	40.000	40.990	39.530	40.100	40.018	2,215,910
2026-04-09	40.810	40.810	39.720	39.890	39.809	2,113,914
2026-04-08	39.400	41.110	39.070	41.070	40.986	2,770,849
2026-04-07	38.880	38.980	37.910	38.400	38.322	1,208,923
2026-04-03	38.280	38.780	37.820	38.010	37.932	1,042,953
2026-04-02	39.000	39.180	37.820	38.150	38.072	1,004,987
2026-04-01	40.370	40.370	38.710	39.220	39.140	1,711,666
2026-03-31	39.700	40.860	39.100	39.300	39.220	2,082,515
2026-03-30	38.970	40.200	38.600	39.770	39.689	1,394,820
2026-03-27	37.320	39.980	37.320	39.380	39.300	1,792,302
2026-03-26	39.450	39.450	37.650	38.000	37.922	987,199
2026-03-25	38.490	39.550	38.000	38.750	38.671	1,344,503
2026-03-24	37.000	38.370	36.710	38.180	38.102	2,192,382
2026-03-23	37.440	38.200	35.000	36.060	35.986	2,177,044
2026-03-20	39.800	40.500	38.480	38.520	38.441	1,484,083
2026-03-19	40.300	40.800	39.300	39.650	39.569	908,088
2026-03-18	39.610	40.940	39.610	40.880	40.797	1,155,985
2026-03-17	41.980	42.100	39.700	39.820	39.739	1,732,897
2026-03-16	41.180	41.980	40.690	41.910	41.825	1,136,097
2026-03-13	42.360	42.850	41.300	41.500	41.415	1,453,832
2026-03-12	44.000	44.330	42.000	42.480	42.393	2,151,712
2026-03-11	46.470	47.390	44.230	44.240	44.150	2,816,116
2026-03-10	45.220	46.240	45.100	45.840	45.746	1,843,510
2026-03-09	45.010	45.170	42.800	44.550	44.459	2,335,130
2026-03-06	46.500	47.190	45.900	46.470	46.375	1,682,671
2026-03-05	46.500	47.360	45.600	46.990	46.894	2,630,552
2026-03-04	47.000	47.690	45.000	45.510	45.417	3,432,661
2026-03-03	52.230	52.230	48.000	48.100	48.002	3,424,304
2026-03-02	51.360	53.790	51.270	52.110	52.004	3,486,690
2026-02-27	53.030	54.390	52.050	52.300	52.193	2,890,491
2026-02-26	48.400	55.500	47.540	54.360	54.249	6,618,695
2026-02-25	48.070	49.100	46.810	48.550	48.451	2,367,382
2026-02-24	48.820	48.820	45.030	48.000	47.902	3,584,317
2026-02-13	49.940	50.640	47.940	48.080	47.982	3,510,742
2026-02-12	45.300	51.780	44.750	50.590	50.487	6,470,250
2026-02-11	45.160	46.630	44.630	44.780	44.689	1,618,853
2026-02-10	45.330	45.470	44.340	45.160	45.068	1,739,184
2026-02-09	44.840	45.680	43.810	45.330	45.238	2,376,606
2026-02-06	44.800	44.800	43.290	43.930	43.840	2,269,874
2026-02-05	44.240	45.640	44.240	44.870	44.778	1,759,336
2026-02-04	46.990	46.990	43.880	44.760	44.669	2,845,746
2026-02-03	45.700	47.200	45.700	46.530	46.435	2,403,135
2026-02-02	47.170	47.590	44.750	44.860	44.768	2,458,263
2026-01-30	48.320	49.180	46.650	47.790	47.692	2,253,005
2026-01-29	46.980	51.190	46.580	47.690	47.593	3,497,036
2026-01-28	50.780	51.290	47.890	48.230	48.132	3,458,231
2026-01-27	48.300	51.500	47.000	51.290	51.185	4,488,004
2026-01-26	52.650	53.220	47.400	48.310	48.211	5,385,881
2026-01-23	52.480	56.250	51.900	53.180	53.071	5,850,154
2026-01-22	51.000	53.500	50.000	51.310	51.205	4,444,317
2026-01-21	49.100	52.370	47.500	51.410	51.305	5,109,752

← NewerPage 3 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.