Ningbo Joy Intelligent Logistics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.720	10.040	9.480	9.550	9.550	4,926,797
2026-07-21	9.730	9.980	8.710	9.890	9.890	8,896,692
2026-07-20	10.730	10.990	8.880	9.730	9.730	7,813,114
2026-07-17	11.480	11.540	10.310	10.550	10.550	5,290,010
2026-07-16	11.180	12.010	11.180	11.400	11.400	4,324,080
2026-07-15	11.440	11.800	11.220	11.410	11.410	3,952,739
2026-07-14	11.330	11.520	10.920	11.440	11.440	3,342,895
2026-07-13	11.960	12.010	11.200	11.320	11.320	3,415,347
2026-07-10	11.920	12.380	11.530	12.010	12.010	3,624,238
2026-07-09	12.120	12.410	11.510	11.790	11.790	4,123,045
2026-07-08	12.730	12.730	11.970	12.090	12.090	3,445,000
2026-07-07	12.920	12.990	12.430	12.590	12.590	2,722,939
2026-07-06	13.250	13.520	12.770	12.900	12.900	2,888,123
2026-07-03	13.470	13.590	13.220	13.240	13.240	3,648,811
2026-07-02	13.540	14.070	13.140	13.200	13.200	3,292,250
2026-07-01	13.550	13.750	13.030	13.490	13.490	2,820,604
2026-06-30	13.190	13.900	12.950	13.400	13.400	3,572,799
2026-06-29	12.910	13.260	12.410	12.930	12.930	3,359,008
2026-06-26	13.740	13.740	13.010	13.050	13.050	3,435,910
2026-06-25	13.750	13.980	13.310	13.530	13.530	3,592,037
2026-06-24	14.000	14.200	13.610	13.910	13.910	3,553,514
2026-06-23	13.880	14.210	13.670	14.170	14.170	3,624,594
2026-06-22	14.110	14.300	13.460	14.020	14.020	4,703,392
2026-06-18	14.250	14.650	14.030	14.250	14.250	4,664,014
2026-06-17	13.900	14.700	13.660	14.390	14.390	6,509,350
2026-06-16	13.830	14.150	13.390	13.920	13.920	5,288,462
2026-06-15	14.630	14.740	13.620	13.810	13.810	6,945,250
2026-06-12	14.770	14.960	14.110	14.340	14.340	6,283,973
2026-06-11	15.150	15.150	13.950	14.570	14.570	7,899,343
2026-06-10	15.740	16.020	15.120	15.440	15.440	3,985,660
2026-06-09	16.800	16.990	15.860	15.930	15.930	5,107,027
2026-06-08	17.170	17.670	16.030	16.700	16.700	3,707,736
2026-06-05	17.930	18.000	17.070	17.400	17.400	3,300,461
2026-06-04	18.110	18.380	17.550	17.920	17.920	3,966,990
2026-06-03	17.970	18.300	17.260	18.120	18.120	4,529,932
2026-06-02	18.170	18.490	17.110	17.640	17.640	6,480,135
2026-06-01	17.600	18.700	17.330	18.500	18.500	6,844,546
2026-05-29	18.300	19.450	17.480	17.630	17.630	4,797,464
2026-05-28	18.080	18.560	17.610	18.390	18.390	5,059,053
2026-05-27	19.000	19.030	17.580	17.890	17.890	7,713,047
2026-05-26	18.600	19.180	18.080	19.080	19.080	6,414,079
2026-05-25	18.640	19.180	17.880	18.390	18.390	6,054,505
2026-05-22	17.920	18.570	17.750	18.340	18.340	3,582,934
2026-05-21	18.430	19.000	17.550	17.840	17.840	5,451,322
2026-05-20	17.630	18.450	17.010	18.430	18.430	5,520,668
2026-05-19	17.990	18.500	17.490	17.670	17.670	3,443,296
2026-05-18	17.830	18.240	17.550	18.060	18.060	5,467,264
2026-05-15	18.530	18.530	17.450	17.960	17.960	4,452,863
2026-05-14	18.050	18.190	17.510	17.730	17.730	5,663,592
2026-05-13	17.200	18.340	16.660	17.760	17.760	8,717,828
2026-05-12	18.140	18.230	17.130	17.500	17.500	7,971,707
2026-05-11	18.250	18.950	17.800	18.310	18.310	7,169,219
2026-05-08	17.940	18.230	17.710	18.030	18.030	4,842,322
2026-05-07	18.030	18.440	17.920	18.120	18.120	5,911,781
2026-05-06	18.740	18.980	17.860	18.270	18.270	8,937,002
2026-04-30	17.550	19.360	17.400	18.900	18.900	11,298,470
2026-04-29	16.890	17.710	16.890	17.440	17.440	7,614,984
2026-04-28	16.800	17.400	16.630	17.020	17.020	5,952,023
2026-04-27	17.230	17.240	16.580	16.800	16.800	6,975,335
2026-04-24	16.370	17.400	16.340	17.240	17.240	7,149,011

← NewerPage 2 of 20 · 1,183 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-28	0.1200 CNY
2023-05-26	0.2600 CNY
2022-06-16	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.