Beijing CTJ Information Technology Co., Ltd. (301153.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 28.90 | 29.40 | 27.69 | 28.26 | 28.26 | 14,318,018 |
| 27 Jun 2024 | 28.30 | 30.09 | 27.53 | 29.58 | 29.58 | 18,874,992 |
| 26 Jun 2024 | 27.74 | 28.39 | 26.25 | 28.35 | 28.35 | 10,884,845 |
| 25 Jun 2024 | 25.80 | 28.20 | 25.34 | 27.55 | 27.55 | 8,582,993 |
| 24 Jun 2024 | 26.90 | 27.09 | 25.80 | 25.80 | 25.80 | 2,254,264 |
| 21 Jun 2024 | 26.68 | 27.50 | 26.41 | 27.18 | 27.18 | 2,545,240 |
| 20 Jun 2024 | 27.62 | 27.70 | 26.85 | 26.86 | 26.86 | 4,012,135 |
| 19 Jun 2024 | 27.40 | 28.70 | 27.30 | 28.00 | 28.00 | 5,423,663 |
| 18 Jun 2024 | 27.27 | 27.69 | 27.19 | 27.38 | 27.38 | 1,592,088 |
| 17 Jun 2024 | 27.46 | 27.60 | 26.90 | 27.32 | 27.32 | 2,103,559 |
| 14 Jun 2024 | 27.40 | 27.83 | 26.47 | 27.31 | 27.31 | 3,858,768 |
| 13 Jun 2024 | 27.59 | 27.80 | 27.11 | 27.19 | 27.19 | 1,851,296 |
| 12 Jun 2024 | 27.43 | 28.08 | 27.07 | 27.48 | 27.48 | 2,355,777 |
| 11 Jun 2024 | 25.81 | 27.47 | 25.55 | 27.43 | 27.43 | 4,072,357 |
| 07 Jun 2024 | 26.65 | 26.96 | 25.80 | 25.96 | 25.96 | 2,778,028 |
| 06 Jun 2024 | 27.59 | 27.88 | 26.50 | 26.55 | 26.55 | 3,666,902 |
| 05 Jun 2024 | 28.08 | 28.15 | 27.60 | 27.60 | 27.60 | 1,412,436 |
| 04 Jun 2024 | 28.00 | 28.25 | 27.67 | 27.93 | 27.93 | 2,147,177 |
| 03 Jun 2024 | 28.50 | 28.65 | 27.93 | 28.16 | 28.16 | 3,025,200 |
| 31 May 2024 | 28.44 | 28.96 | 28.36 | 28.72 | 28.72 | 2,848,603 |
| 30 May 2024 | 27.90 | 28.58 | 27.55 | 28.49 | 28.49 | 4,694,496 |
| 29 May 2024 | 28.29 | 28.99 | 27.89 | 28.18 | 28.18 | 3,099,424 |
| 28 May 2024 | 28.94 | 29.10 | 27.80 | 28.16 | 28.16 | 4,299,648 |
| 27 May 2024 | 28.78 | 29.10 | 28.28 | 28.96 | 28.96 | 3,124,656 |
| 24 May 2024 | 29.69 | 29.88 | 28.85 | 28.95 | 28.95 | 3,251,844 |
| 23 May 2024 | 30.20 | 30.36 | 29.64 | 29.71 | 29.71 | 1,992,500 |
| 22 May 2024 | 30.76 | 30.76 | 29.96 | 30.22 | 30.22 | 2,449,037 |
| 21 May 2024 | 31.05 | 31.39 | 30.50 | 30.60 | 30.60 | 3,074,588 |
| 20 May 2024 | 29.79 | 31.49 | 29.63 | 31.05 | 31.05 | 6,180,050 |
| 17 May 2024 | 29.80 | 30.17 | 29.52 | 29.93 | 29.93 | 3,646,576 |
| 16 May 2024 | 30.13 | 30.43 | 29.59 | 29.90 | 29.90 | 3,797,806 |
| 15 May 2024 | 30.80 | 30.90 | 30.06 | 30.23 | 30.23 | 4,355,324 |
| 14 May 2024 | 30.47 | 31.02 | 30.18 | 30.93 | 30.93 | 3,741,258 |
| 13 May 2024 | 30.13 | 30.85 | 29.16 | 30.33 | 30.33 | 2,889,200 |
| 10 May 2024 | 30.40 | 30.80 | 30.03 | 30.42 | 30.42 | 3,298,789 |
| 09 May 2024 | 30.32 | 30.69 | 29.61 | 30.42 | 30.42 | 4,423,863 |
| 09 May 2024 | 1 Dividend | |||||
| 09 May 2024 | 1.8:1 Stock split | |||||
| 08 May 2024 | 31.09 | 31.44 | 30.69 | 30.80 | 29.80 | 5,018,360 |
| 07 May 2024 | 32.10 | 32.22 | 31.06 | 31.30 | 30.28 | 6,617,480 |
| 06 May 2024 | 33.06 | 33.55 | 32.10 | 32.27 | 31.22 | 4,662,725 |
| 30 Apr 2024 | 33.37 | 33.44 | 32.28 | 32.72 | 31.65 | 4,052,050 |
| 29 Apr 2024 | 32.06 | 33.05 | 31.99 | 32.86 | 31.79 | 5,844,319 |
| 26 Apr 2024 | 31.48 | 31.92 | 29.72 | 31.70 | 30.67 | 10,265,128 |
| 25 Apr 2024 | 32.78 | 32.92 | 32.39 | 32.83 | 31.76 | 3,002,824 |
| 24 Apr 2024 | 31.93 | 32.86 | 31.93 | 32.81 | 31.75 | 3,807,259 |
| 23 Apr 2024 | 31.99 | 32.44 | 31.84 | 32.13 | 31.09 | 2,448,612 |
| 22 Apr 2024 | 31.77 | 32.54 | 31.18 | 32.04 | 31.00 | 2,634,125 |
| 19 Apr 2024 | 31.84 | 32.00 | 31.20 | 31.76 | 30.72 | 2,724,024 |
| 18 Apr 2024 | 32.22 | 32.67 | 31.81 | 32.11 | 31.07 | 3,453,379 |
| 17 Apr 2024 | 31.60 | 32.44 | 31.37 | 32.39 | 31.34 | 3,821,878 |
| 16 Apr 2024 | 31.67 | 32.52 | 30.87 | 31.21 | 30.19 | 4,140,966 |
| 15 Apr 2024 | 32.16 | 33.72 | 31.77 | 32.41 | 31.35 | 5,522,716 |
| 12 Apr 2024 | 31.88 | 33.04 | 31.74 | 31.75 | 30.72 | 3,184,309 |
| 11 Apr 2024 | 30.67 | 32.71 | 30.67 | 31.96 | 30.92 | 4,956,431 |
| 10 Apr 2024 | 31.69 | 31.94 | 30.78 | 31.14 | 30.13 | 2,622,969 |
| 09 Apr 2024 | 32.02 | 32.46 | 31.44 | 32.11 | 31.06 | 3,788,686 |
| 08 Apr 2024 | 33.58 | 33.74 | 32.14 | 32.18 | 31.13 | 5,202,531 |
| 03 Apr 2024 | 33.90 | 34.76 | 33.33 | 33.70 | 32.61 | 3,418,783 |
| 02 Apr 2024 | 34.93 | 34.93 | 33.51 | 33.91 | 32.81 | 4,427,130 |
| 01 Apr 2024 | 35.83 | 36.22 | 34.82 | 35.05 | 33.91 | 6,497,343 |
| 29 Mar 2024 | 35.37 | 36.72 | 34.81 | 36.53 | 35.34 | 4,378,804 |
| 28 Mar 2024 | 34.25 | 35.27 | 34.05 | 34.26 | 33.14 | 3,215,736 |
| 27 Mar 2024 | 35.47 | 35.70 | 34.08 | 34.20 | 33.09 | 2,594,937 |
| 26 Mar 2024 | 36.95 | 37.50 | 35.44 | 35.47 | 34.32 | 3,246,186 |
| 25 Mar 2024 | 38.63 | 38.96 | 37.00 | 37.09 | 35.88 | 2,631,164 |
| 22 Mar 2024 | 38.89 | 39.09 | 37.82 | 38.75 | 37.49 | 3,015,279 |
| 21 Mar 2024 | 39.54 | 39.93 | 38.62 | 38.96 | 37.69 | 3,646,512 |
| 20 Mar 2024 | 38.82 | 40.36 | 38.66 | 39.67 | 38.38 | 4,222,402 |
| 19 Mar 2024 | 38.78 | 39.56 | 38.62 | 38.86 | 37.59 | 3,844,062 |
| 18 Mar 2024 | 38.07 | 39.21 | 37.53 | 39.14 | 37.87 | 7,049,912 |
| 15 Mar 2024 | 37.99 | 38.07 | 37.03 | 38.07 | 36.83 | 2,571,984 |
| 14 Mar 2024 | 38.49 | 38.81 | 37.28 | 37.97 | 36.74 | 2,482,380 |
| 13 Mar 2024 | 38.25 | 39.27 | 37.33 | 38.44 | 37.20 | 4,949,591 |
| 12 Mar 2024 | 36.55 | 39.97 | 36.14 | 38.38 | 37.13 | 5,535,300 |
| 11 Mar 2024 | 36.01 | 36.57 | 35.41 | 36.55 | 35.36 | 1,936,657 |
| 08 Mar 2024 | 35.06 | 36.03 | 34.89 | 35.92 | 34.75 | 1,570,293 |
| 07 Mar 2024 | 36.43 | 36.61 | 34.99 | 35.06 | 33.92 | 2,519,654 |
| 06 Mar 2024 | 36.14 | 36.87 | 35.84 | 36.34 | 35.16 | 1,964,761 |
| 05 Mar 2024 | 36.67 | 37.43 | 36.40 | 36.75 | 35.56 | 2,665,409 |
| 04 Mar 2024 | 37.22 | 37.33 | 36.11 | 37.11 | 35.91 | 2,849,247 |
| 01 Mar 2024 | 36.12 | 37.39 | 36.09 | 37.22 | 36.01 | 3,027,474 |
| 29 Feb 2024 | 34.77 | 36.47 | 34.72 | 36.19 | 35.01 | 3,021,156 |
| 28 Feb 2024 | 37.22 | 37.65 | 34.61 | 34.61 | 33.49 | 3,883,716 |
| 27 Feb 2024 | 36.17 | 37.47 | 35.84 | 37.34 | 36.13 | 3,063,200 |
| 26 Feb 2024 | 35.79 | 36.91 | 35.48 | 36.17 | 35.00 | 2,833,986 |
| 23 Feb 2024 | 36.11 | 36.11 | 35.11 | 35.83 | 34.67 | 2,564,987 |
| 22 Feb 2024 | 35.22 | 36.44 | 35.17 | 35.83 | 34.66 | 2,837,035 |
| 21 Feb 2024 | 34.97 | 36.31 | 34.65 | 35.22 | 34.08 | 3,191,518 |
| 20 Feb 2024 | 34.89 | 35.99 | 34.26 | 35.39 | 34.24 | 3,205,407 |
| 19 Feb 2024 | 35.84 | 36.66 | 34.44 | 35.23 | 34.08 | 4,503,772 |
| 08 Feb 2024 | 33.73 | 36.76 | 33.67 | 35.46 | 34.31 | 4,535,913 |
| 07 Feb 2024 | 31.43 | 34.44 | 31.11 | 33.28 | 32.20 | 5,036,891 |
| 06 Feb 2024 | 26.71 | 31.82 | 25.88 | 31.41 | 30.39 | 5,682,585 |
| 05 Feb 2024 | 29.67 | 30.00 | 26.39 | 26.67 | 25.81 | 5,224,505 |
| 02 Feb 2024 | 31.28 | 31.93 | 29.24 | 30.26 | 29.27 | 3,009,175 |
| 01 Feb 2024 | 31.04 | 32.33 | 30.61 | 31.23 | 30.22 | 2,545,108 |
| 31 Jan 2024 | 32.58 | 32.86 | 31.21 | 31.31 | 30.29 | 2,871,246 |
| 30 Jan 2024 | 33.95 | 34.56 | 32.78 | 32.86 | 31.79 | 1,919,325 |
| 29 Jan 2024 | 35.32 | 35.67 | 33.93 | 33.95 | 32.85 | 2,131,704 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.