Beijing JCZ Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 34.610 | 35.070 | 34.050 | 34.700 | 34.700 | 1,491,359 |
| 2026-10-20 | 32.830 | 34.880 | 32.700 | 34.250 | 34.250 | 1,455,593 |
| 2026-10-19 | 32.320 | 33.600 | 31.040 | 32.810 | 32.810 | 1,364,642 |
| 2026-10-16 | 33.030 | 33.780 | 32.190 | 32.620 | 32.620 | 1,007,709 |
| 2026-10-15 | 33.400 | 33.750 | 32.520 | 32.610 | 32.610 | 1,232,598 |
| 2026-10-14 | 35.710 | 35.710 | 34.250 | 34.390 | 34.390 | 1,132,101 |
| 2026-10-13 | 34.840 | 35.670 | 33.400 | 35.040 | 35.040 | 1,374,294 |
| 2026-10-12 | 37.100 | 37.100 | 35.380 | 35.470 | 35.470 | 1,223,773 |
| 2026-10-09 | 37.010 | 37.400 | 34.730 | 37.100 | 37.100 | 1,696,732 |
| 2026-10-08 | 39.350 | 39.700 | 36.810 | 37.120 | 37.120 | 1,456,697 |
| 2026-09-30 | 40.740 | 41.000 | 39.280 | 39.360 | 39.360 | 1,244,151 |
| 2026-09-29 | 41.000 | 41.410 | 40.390 | 40.560 | 40.560 | 1,452,750 |
| 2026-09-28 | 42.300 | 43.000 | 39.800 | 40.800 | 40.800 | 2,832,411 |
| 2026-09-24 | 42.060 | 43.970 | 41.800 | 42.300 | 42.300 | 2,816,846 |
| 2026-09-23 | 41.880 | 42.520 | 40.400 | 42.450 | 42.450 | 2,372,926 |
| 2026-09-22 | 40.900 | 42.500 | 40.510 | 41.250 | 41.250 | 3,058,485 |
| 2026-09-21 | 39.220 | 40.800 | 39.200 | 40.530 | 40.530 | 2,851,200 |
Page 1 of 1 · 17 trading days
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.