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
2026-10-22	11.960	12.100	11.680	11.710	11.710	2,087,700
2026-10-21	12.390	12.470	11.960	11.990	11.990	2,379,400
2026-10-20	12.120	12.470	11.930	12.230	12.230	2,653,307
2026-10-19	12.390	12.570	11.400	12.060	12.060	3,151,600
2026-10-16	12.780	12.980	12.310	12.450	12.450	4,144,691
2026-10-15	12.360	13.100	12.070	12.370	12.370	4,730,621
2026-10-14	13.660	13.660	12.710	12.780	12.780	2,738,200
2026-10-13	12.650	13.490	12.470	13.430	13.430	4,191,922
2026-10-12	13.690	13.700	13.090	13.130	13.130	2,606,567
2026-10-09	14.040	14.040	13.000	13.740	13.740	3,406,990
2026-10-08	13.980	14.490	13.810	14.030	14.030	2,756,600
2026-09-30	14.470	14.610	14.010	14.100	14.100	2,583,179
2026-09-29	13.780	14.370	13.510	14.200	14.200	4,435,887
2026-09-28	14.720	14.730	13.780	13.860	13.860	4,871,100
2026-09-24	14.650	15.010	14.100	14.710	14.710	6,460,770
2026-09-23	14.850	15.250	14.440	14.600	14.600	9,443,460
2026-09-22	13.420	15.130	13.180	14.800	14.800	12,021,730
2026-09-21	11.900	13.340	11.900	13.290	13.290	5,126,876
2026-09-18	12.520	12.520	12.100	12.200	12.200	2,639,384
2026-09-17	12.050	12.280	11.950	12.120	12.120	3,007,105
2026-09-16	12.190	12.240	11.930	12.130	12.130	2,448,807
2026-09-15	12.460	12.490	12.000	12.140	12.140	2,644,756
2026-09-14	12.690	12.800	12.150	12.450	12.450	2,976,505
2026-09-11	12.820	12.930	12.030	12.500	12.500	2,819,945
2026-09-10	13.320	13.320	12.920	12.950	12.950	1,732,369
2026-09-09	13.720	13.790	13.240	13.310	13.310	2,013,845
2026-09-08	13.250	13.910	13.060	13.580	13.580	3,004,278
2026-09-07	13.180	13.410	13.040	13.210	13.210	2,554,194
2026-09-04	13.490	13.750	12.950	13.020	13.020	2,840,641
2026-09-03	13.250	13.860	13.250	13.390	13.390	4,506,785
2026-09-02	13.390	13.490	13.140	13.370	13.370	2,694,200
2026-09-01	13.560	13.730	13.270	13.450	13.450	3,396,553
2026-08-31	12.600	13.570	12.550	13.550	13.550	4,335,529
2026-08-28	13.210	13.520	12.800	12.880	12.880	5,074,938
2026-08-27	12.710	13.390	12.500	13.380	13.380	5,628,409
2026-08-26	12.710	13.150	12.320	12.750	12.750	5,409,939
2026-08-25	12.310	12.780	12.080	12.760	12.760	3,097,580
2026-08-24	12.650	13.200	12.180	12.360	12.360	3,979,700
2026-08-21	12.250	12.570	12.020	12.430	12.430	2,783,200
2026-08-20	12.200	12.530	12.040	12.330	12.330	2,699,208
2026-08-19	12.280	12.590	11.930	11.930	11.930	3,146,960
2026-08-18	12.680	12.820	12.360	12.420	12.420	2,979,435
2026-08-17	12.570	12.970	12.570	12.720	12.720	2,125,798
2026-08-14	12.530	12.710	12.320	12.700	12.700	2,393,938
2026-08-13	12.790	12.910	12.500	12.570	12.570	2,701,839
2026-08-12	12.500	12.800	12.350	12.750	12.750	2,623,239
2026-08-11	12.470	12.680	12.190	12.540	12.540	2,907,445
2026-08-10	12.280	12.520	12.020	12.490	12.490	3,461,194
2026-08-07	11.880	12.320	11.400	12.240	12.240	4,471,831
2026-08-06	11.770	12.160	11.520	11.860	11.860	3,660,057
2026-08-05	11.710	12.050	11.620	11.840	11.840	4,443,799
2026-08-04	11.140	11.790	11.080	11.620	11.620	4,853,835
2026-08-03	10.680	11.150	10.500	11.080	11.080	4,201,498
2026-07-31	10.350	10.700	10.350	10.570	10.570	4,019,798
2026-07-30	10.470	10.690	10.100	10.180	10.180	4,458,037
2026-07-29	10.210	10.650	10.060	10.480	10.480	6,364,913
2026-07-28	10.690	10.770	10.120	10.200	10.200	5,836,100
2026-07-27	10.110	10.850	9.970	10.650	10.650	7,615,173
2026-07-24	10.560	10.560	9.740	10.360	10.360	8,081,569
2026-07-23	9.540	10.080	9.500	10.040	10.040	5,120,054

Page 1 of 5 · 244 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.