Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	51.260	51.400	48.370	49.050	48.950	4,749,957
2026-01-19	47.970	52.850	47.500	51.050	50.946	6,908,000
2026-01-16	43.840	50.180	43.840	48.800	48.700	8,661,924
2026-01-15	42.600	45.050	42.310	44.200	44.110	4,156,766
2026-01-14	42.840	45.660	42.750	43.510	43.421	5,521,379
2026-01-13	48.900	49.250	43.210	43.330	43.242	6,918,856
2026-01-12	47.000	49.500	45.290	47.900	47.802	8,700,009
2026-01-09	45.700	47.980	44.880	47.000	46.904	7,225,021
2026-01-08	45.300	46.740	44.300	45.170	45.078	6,844,756
2026-01-07	46.800	47.380	44.880	46.340	46.245	5,765,517
2026-01-06	46.010	49.320	44.020	47.180	47.084	9,792,949
2026-01-05	43.000	47.650	41.870	46.750	46.655	11,732,630
2025-12-31	39.000	43.680	37.710	42.720	42.633	10,136,806
2025-12-30	41.300	42.300	38.280	38.280	38.202	7,843,396
2025-12-29	40.790	42.050	39.300	41.660	41.575	6,542,367
2025-12-26	37.530	43.390	37.370	40.680	40.597	10,500,855
2025-12-25	36.800	38.990	35.920	37.900	37.823	5,041,334
2025-12-24	36.710	37.290	36.520	36.960	36.885	2,521,501
2025-12-23	37.900	37.900	36.600	36.700	36.625	2,991,684
2025-12-22	37.300	37.940	36.390	37.900	37.823	5,098,433
2025-12-19	38.650	39.300	37.130	37.800	37.723	5,630,836
2025-12-18	35.970	40.000	35.510	38.250	38.172	7,894,986
2025-12-17	37.100	38.000	35.670	36.400	36.326	5,798,370
2025-12-16	35.410	39.490	34.330	38.110	38.032	9,252,169
2025-12-15	36.000	38.080	35.160	35.410	35.338	5,911,593
2025-12-12	34.100	35.840	33.920	35.360	35.288	4,122,485
2025-12-11	34.600	35.380	33.660	34.400	34.330	3,514,641
2025-12-10	34.300	34.640	33.680	34.570	34.499	2,163,020
2025-12-09	35.210	35.480	34.500	34.550	34.480	3,691,102
2025-12-08	33.950	36.990	33.620	35.670	35.597	6,503,321
2025-12-05	33.400	33.960	32.320	33.900	33.831	3,843,475
2025-12-04	32.800	33.970	32.000	33.550	33.482	4,448,261
2025-12-03	34.300	34.450	32.780	32.950	32.883	4,986,241
2025-12-02	35.640	36.350	34.550	34.630	34.559	5,207,172
2025-12-01	36.150	36.570	35.400	35.770	35.697	5,119,334
2025-11-28	37.160	37.350	35.770	36.900	36.825	7,242,598
2025-11-27	35.580	38.410	34.880	38.160	38.082	12,315,838
2025-11-26	36.500	36.800	35.000	36.100	36.026	8,770,820
2025-11-25	35.160	38.670	35.000	36.800	36.725	13,011,611
2025-11-24	29.300	34.840	29.110	34.840	34.769	8,928,495
2025-11-21	29.490	30.890	28.410	29.030	28.971	2,210,960
2025-11-20	30.000	30.300	29.500	29.650	29.590	954,715
2025-11-19	30.500	30.900	29.850	29.950	29.889	1,448,148
2025-11-18	31.000	32.180	30.510	30.590	30.528	2,257,213
2025-11-17	30.630	31.000	30.300	30.500	30.438	1,123,997
2025-11-14	30.140	30.960	29.930	30.500	30.438	1,178,467
2025-11-13	30.050	31.150	30.050	30.510	30.448	1,735,723
2025-11-12	30.830	30.830	29.880	30.020	29.959	1,133,588
2025-11-11	30.900	31.240	30.410	30.640	30.578	1,064,751
2025-11-10	30.890	31.510	30.660	30.910	30.847	1,143,589
2025-11-07	31.070	32.170	30.350	30.890	30.827	2,092,672
2025-11-06	30.600	31.080	30.410	30.910	30.847	925,090
2025-11-05	30.300	30.950	30.000	30.600	30.538	1,174,809
2025-11-04	31.700	31.720	30.200	30.670	30.607	1,773,675
2025-11-03	32.040	32.040	31.160	31.720	31.655	1,336,909
2025-10-31	31.670	32.450	31.510	32.040	31.975	1,176,484
2025-10-30	32.070	32.170	31.660	31.670	31.605	1,279,496
2025-10-29	32.500	32.770	31.890	32.180	32.114	1,902,800
2025-10-28	32.330	32.970	32.210	32.970	32.903	2,323,165
2025-10-27	33.650	34.140	33.070	33.400	33.332	1,733,338

← NewerPage 4 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.