Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	32.240	33.230	32.210	33.220	33.152	1,848,728
2025-10-23	32.360	32.510	31.460	32.050	31.985	1,091,645
2025-10-22	32.540	33.010	32.090	32.350	32.284	1,393,638
2025-10-21	32.180	32.650	31.770	32.570	32.504	1,365,229
2025-10-20	32.200	32.490	31.720	32.120	32.054	1,204,251
2025-10-17	32.560	32.890	31.500	31.630	31.565	1,104,084
2025-10-16	33.150	33.160	32.470	32.680	32.514	1,124,553
2025-10-15	33.620	33.760	32.710	33.150	32.981	1,204,211
2025-10-14	34.200	34.520	33.300	33.300	33.130	1,995,803
2025-10-13	32.500	34.700	32.320	33.970	33.797	1,741,477
2025-10-10	34.800	34.800	33.570	33.850	33.678	2,203,350
2025-10-09	35.000	35.600	34.600	34.880	34.702	1,874,111
2025-09-30	34.790	35.490	34.540	34.730	34.553	1,518,699
2025-09-29	34.500	34.970	33.960	34.650	34.474	1,434,095
2025-09-26	35.900	35.900	34.510	34.560	34.384	2,151,975
2025-09-25	36.800	36.840	35.800	35.900	35.717	2,059,510
2025-09-24	35.100	36.680	34.860	36.450	36.264	3,047,404
2025-09-23	36.700	37.000	34.010	35.100	34.921	2,974,068
2025-09-22	35.820	36.960	35.520	36.500	36.314	2,116,368
2025-09-19	36.400	37.120	35.400	35.750	35.568	2,967,544
2025-09-18	37.400	38.750	36.020	36.750	36.563	4,881,915
2025-09-17	35.870	37.670	35.820	37.170	36.981	3,422,563
2025-09-16	35.700	36.200	35.240	35.920	35.737	1,879,961
2025-09-15	36.200	36.440	35.240	35.420	35.240	2,813,737
2025-09-12	36.810	37.200	36.150	36.520	36.334	2,323,980
2025-09-11	35.160	37.000	34.400	36.710	36.523	3,690,069
2025-09-10	35.050	35.670	34.440	35.030	34.852	2,243,428
2025-09-09	36.880	36.880	34.580	34.980	34.802	3,512,157
2025-09-08	37.100	37.750	36.600	36.900	36.712	2,983,345
2025-09-05	35.690	37.250	35.530	37.180	36.991	2,658,311
2025-09-04	37.190	37.690	35.100	35.910	35.727	3,798,439
2025-09-03	37.920	38.460	37.200	37.500	37.309	3,236,497
2025-09-02	42.010	42.060	37.710	38.210	38.015	8,375,648
2025-09-01	43.000	45.590	41.000	42.130	41.915	9,139,454
2025-08-29	40.000	40.950	38.400	39.130	38.931	6,538,396
2025-08-28	37.430	38.500	36.920	38.500	38.304	5,232,546
2025-08-27	39.200	39.990	37.470	37.470	37.279	6,067,224
2025-08-26	36.950	42.550	36.310	39.880	39.677	9,198,779
2025-08-25	37.370	37.540	36.660	36.950	36.762	3,984,058
2025-08-22	37.730	37.860	36.630	37.200	37.011	4,233,513
2025-08-21	38.800	38.800	37.480	37.580	37.389	3,422,681
2025-08-20	38.330	38.860	37.380	38.480	38.284	4,748,924
2025-08-19	39.840	41.110	39.110	39.240	39.040	7,695,744
2025-08-18	38.500	43.880	37.600	41.210	41.000	9,814,140
2025-08-15	36.000	39.700	35.800	37.400	37.209	8,193,491
2025-08-14	40.070	40.070	36.000	36.110	35.926	10,728,246
2025-08-13	38.000	40.070	35.550	40.070	39.866	11,639,854
2025-08-12	33.390	33.390	33.390	33.390	33.220	0
2025-08-11	33.390	33.390	33.390	33.390	33.220	0
2025-08-08	33.390	33.390	33.390	33.390	33.220	0
2025-08-07	33.390	33.390	33.390	33.390	33.220	0
2025-08-06	33.390	33.390	33.390	33.390	33.220	0
2025-08-05	33.390	33.390	33.390	33.390	33.220	0
2025-08-04	33.390	33.390	33.390	33.390	33.220	0
2025-08-01	33.390	33.390	33.390	33.390	33.220	0
2025-07-31	33.390	33.390	33.390	33.390	33.220	0
2025-07-30	35.500	35.500	33.200	33.390	33.220	4,851,803
2025-07-29	33.330	35.810	32.700	35.720	35.538	6,690,788
2025-07-28	32.460	33.400	32.200	33.280	33.110	3,555,410
2025-07-25	32.400	32.610	32.030	32.400	32.235	1,770,861

← NewerPage 5 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.