Beijing JCZ Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	32.330	32.870	32.220	32.450	32.285	1,849,086
2025-07-23	32.810	32.820	32.150	32.190	32.026	2,356,588
2025-07-22	33.330	33.640	32.400	32.820	32.653	2,637,563
2025-07-21	33.950	34.320	32.930	33.340	33.170	3,565,296
2025-07-18	34.030	34.430	33.690	33.970	33.797	2,760,811
2025-07-17	33.880	34.690	33.880	34.350	34.175	3,001,836
2025-07-16	33.710	34.980	33.710	34.180	34.006	3,273,860
2025-07-15	35.340	35.770	34.000	34.380	34.205	4,036,028
2025-07-14	34.500	36.100	33.920	35.280	35.100	5,165,310
2025-07-11	34.210	35.460	33.800	34.760	34.583	4,763,323
2025-07-10	37.220	37.900	33.700	34.850	34.672	9,489,455
2025-07-09	39.030	40.100	37.500	38.470	38.274	8,701,268
2025-07-08	35.800	41.990	35.310	40.750	40.542	11,196,828
2025-07-07	33.990	38.600	33.500	37.530	37.339	11,071,130
2025-07-04	30.420	33.890	29.470	32.530	32.364	9,002,403
2025-07-03	29.650	31.370	29.330	30.830	30.673	5,147,565
2025-07-02	29.800	30.500	29.240	29.720	29.569	3,192,893
2025-07-01	30.100	30.820	29.500	29.880	29.728	3,876,093
2025-06-30	29.920	31.430	29.510	30.310	30.156	6,169,208
2025-06-27	30.020	30.880	28.930	30.310	30.156	6,455,758
2025-06-26	29.800	29.930	29.200	29.640	29.489	6,162,485
2025-06-25	29.980	30.050	28.700	29.590	29.439	8,215,938
2025-06-24	30.390	31.550	30.120	30.360	30.205	8,236,942
2025-06-23	32.320	33.000	29.990	31.200	31.041	11,045,922
2025-06-20	35.000	36.910	32.300	32.330	32.165	11,934,151
2025-06-19	34.350	36.460	32.930	35.920	35.737	13,589,566
2025-06-18	31.710	35.180	30.960	33.920	33.747	13,565,666
2025-06-17	32.560	36.180	30.440	32.750	32.583	16,986,170
2025-06-16	31.320	32.530	30.140	32.530	32.364	9,840,650
2025-06-13	24.000	27.110	24.000	27.110	26.972	6,129,074
2025-06-12	22.350	23.130	22.220	22.590	22.475	1,261,011
2025-06-11	22.560	22.750	22.310	22.400	22.286	945,170
2025-06-10	22.710	22.870	22.200	22.450	22.336	1,037,143
2025-06-09	22.920	22.980	22.720	22.840	22.724	749,359
2025-06-06	22.820	23.080	22.630	22.830	22.649	655,225
2025-06-05	22.640	22.930	22.390	22.850	22.669	957,945
2025-06-04	22.880	22.880	22.490	22.630	22.451	801,874
2025-06-03	22.200	23.300	22.200	22.560	22.381	1,026,531
2025-05-30	22.850	22.950	22.310	22.460	22.282	897,438
2025-05-29	22.240	22.900	22.100	22.900	22.719	1,021,710
2025-05-28	22.370	22.370	21.950	22.250	22.074	809,161
2025-05-27	22.700	22.700	21.980	22.150	21.974	986,122
2025-05-26	22.270	22.560	22.080	22.350	22.173	850,955
2025-05-23	22.330	22.940	22.200	22.200	22.024	1,227,243
2025-05-22	22.880	23.120	22.250	22.330	22.153	1,235,455
2025-05-21	23.150	23.220	22.420	22.580	22.401	791,271
2025-05-20	23.020	23.180	22.580	23.020	22.838	1,055,465
2025-05-19	22.800	23.250	22.530	22.810	22.629	1,338,022
2025-05-16	22.630	23.390	22.220	22.730	22.550	1,809,727
2025-05-15	22.610	22.750	22.250	22.500	22.322	1,350,495
2025-05-14	23.130	23.650	22.460	22.580	22.401	2,425,562
2025-05-13	23.790	23.850	23.270	23.340	23.155	1,623,641
2025-05-12	23.300	23.750	23.190	23.350	23.165	1,661,345
2025-05-09	23.380	23.600	22.900	23.100	22.917	1,692,838
2025-05-08	22.530	23.770	22.530	23.590	23.403	2,566,795
2025-05-07	22.720	23.580	22.400	22.740	22.560	2,294,009
2025-05-06	22.410	22.770	22.410	22.700	22.520	2,011,405
2025-04-30	22.190	22.790	22.120	22.260	22.084	2,286,318
2025-04-29	21.270	22.410	21.270	22.180	22.004	2,838,586
2025-04-28	22.000	22.050	21.200	21.520	21.349	1,426,901

← NewerPage 6 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.