Beijing Changjiu Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.520 | 6.600 | 6.380 | 6.380 | 5.780 | 7,479,948 |
| 2024-07-23 | 6.710 | 6.920 | 6.600 | 6.600 | 5.979 | 11,948,750 |
| 2024-07-22 | 6.660 | 6.930 | 6.620 | 6.760 | 6.124 | 12,493,280 |
| 2024-07-19 | 6.590 | 6.790 | 6.470 | 6.650 | 6.024 | 9,859,009 |
| 2024-07-18 | 6.530 | 6.650 | 6.400 | 6.600 | 5.979 | 4,141,700 |
| 2024-07-17 | 6.620 | 6.620 | 6.490 | 6.530 | 5.915 | 3,260,300 |
| 2024-07-16 | 6.650 | 6.700 | 6.560 | 6.590 | 5.970 | 3,555,780 |
| 2024-07-15 | 6.810 | 6.860 | 6.640 | 6.690 | 6.060 | 3,737,839 |
| 2024-07-12 | 6.820 | 6.900 | 6.790 | 6.830 | 6.187 | 3,935,800 |
| 2024-07-11 | 6.620 | 6.830 | 6.610 | 6.810 | 6.169 | 6,030,374 |
| 2024-07-10 | 6.590 | 6.670 | 6.520 | 6.540 | 5.924 | 4,327,540 |
| 2024-07-09 | 6.550 | 6.600 | 6.330 | 6.590 | 5.970 | 5,745,200 |
| 2024-07-08 | 6.830 | 6.840 | 6.500 | 6.530 | 5.915 | 5,051,200 |
| 2024-07-05 | 6.700 | 6.810 | 6.600 | 6.800 | 6.160 | 3,644,300 |
| 2024-07-04 | 6.990 | 7.030 | 6.730 | 6.770 | 6.133 | 4,995,940 |
| 2024-07-03 | 7.000 | 7.040 | 6.930 | 6.990 | 6.332 | 3,827,439 |
| 2024-07-02 | 6.890 | 7.010 | 6.890 | 6.970 | 6.314 | 4,409,400 |
| 2024-07-01 | 6.900 | 6.950 | 6.760 | 6.930 | 6.278 | 3,527,200 |
| 2024-06-28 | 6.860 | 7.000 | 6.830 | 6.860 | 6.214 | 4,106,800 |
| 2024-06-27 | 7.030 | 7.060 | 6.860 | 6.870 | 6.223 | 4,731,100 |
| 2024-06-26 | 6.780 | 7.020 | 6.720 | 7.020 | 6.359 | 5,123,600 |
| 2024-06-25 | 6.770 | 6.890 | 6.720 | 6.810 | 6.169 | 5,872,803 |
| 2024-06-24 | 6.960 | 6.960 | 6.670 | 6.710 | 6.078 | 6,604,502 |
| 2024-06-21 | 6.940 | 7.080 | 6.870 | 7.020 | 6.359 | 4,863,917 |
| 2024-06-20 | 7.150 | 7.150 | 6.950 | 6.970 | 6.314 | 5,835,900 |
| 2024-06-19 | 7.320 | 7.350 | 7.130 | 7.130 | 6.459 | 5,223,400 |
| 2024-06-18 | 7.220 | 7.310 | 7.170 | 7.310 | 6.622 | 5,265,092 |
| 2024-06-17 | 7.350 | 7.350 | 7.120 | 7.160 | 6.486 | 6,211,699 |
| 2024-06-14 | 7.340 | 7.440 | 7.270 | 7.370 | 6.676 | 5,183,300 |
| 2024-06-13 | 7.560 | 7.580 | 7.300 | 7.330 | 6.640 | 5,939,844 |
| 2024-06-12 | 7.450 | 7.550 | 7.420 | 7.540 | 6.830 | 4,529,708 |
| 2024-06-11 | 7.450 | 7.500 | 7.310 | 7.440 | 6.740 | 5,599,509 |
| 2024-06-07 | 7.260 | 7.510 | 7.250 | 7.500 | 6.794 | 8,511,600 |
| 2024-06-06 | 7.500 | 7.630 | 7.160 | 7.220 | 6.540 | 10,016,400 |
| 2024-06-05 | 7.730 | 7.750 | 7.530 | 7.540 | 6.830 | 6,719,342 |
| 2024-06-04 | 7.900 | 7.900 | 7.620 | 7.680 | 6.957 | 6,952,501 |
| 2024-06-03 | 8.100 | 8.120 | 7.750 | 7.840 | 7.102 | 7,673,989 |
| 2024-05-31 | 7.960 | 8.090 | 7.930 | 8.060 | 7.301 | 5,881,020 |
| 2024-05-30 | 8.090 | 8.120 | 7.960 | 7.960 | 7.147 | 6,649,400 |
| 2024-05-29 | 7.980 | 8.200 | 7.980 | 8.100 | 7.273 | 7,501,100 |
| 2024-05-28 | 8.200 | 8.270 | 8.050 | 8.050 | 7.228 | 11,428,100 |
| 2024-05-27 | 8.360 | 8.600 | 8.170 | 8.320 | 7.471 | 17,360,260 |
| 2024-05-24 | 8.300 | 8.450 | 8.230 | 8.230 | 7.390 | 7,321,900 |
| 2024-05-23 | 8.620 | 8.630 | 8.330 | 8.370 | 7.516 | 7,364,301 |
| 2024-05-22 | 8.650 | 8.790 | 8.570 | 8.610 | 7.731 | 7,278,320 |
| 2024-05-21 | 8.790 | 8.800 | 8.610 | 8.640 | 7.758 | 7,172,910 |
| 2024-05-20 | 9.070 | 9.100 | 8.750 | 8.840 | 7.938 | 9,642,408 |
| 2024-05-17 | 9.150 | 9.190 | 8.940 | 9.030 | 8.108 | 9,223,020 |
| 2024-05-16 | 9.370 | 9.410 | 9.150 | 9.260 | 8.315 | 7,951,252 |
| 2024-05-15 | 9.580 | 9.660 | 9.300 | 9.340 | 8.387 | 8,620,300 |
| 2024-05-14 | 9.390 | 9.550 | 9.330 | 9.530 | 8.557 | 9,097,537 |
| 2024-05-13 | 9.340 | 9.370 | 9.130 | 9.260 | 8.315 | 7,117,909 |
| 2024-05-10 | 9.680 | 9.730 | 9.400 | 9.460 | 8.494 | 7,046,200 |
| 2024-05-09 | 9.520 | 9.690 | 9.520 | 9.660 | 8.674 | 9,166,980 |
| 2024-05-08 | 9.700 | 9.700 | 9.460 | 9.490 | 8.521 | 9,012,480 |
| 2024-05-07 | 9.800 | 9.840 | 9.600 | 9.690 | 8.701 | 9,716,385 |
| 2024-05-06 | 9.400 | 9.800 | 9.360 | 9.710 | 8.719 | 10,752,100 |
| 2024-04-30 | 9.150 | 9.370 | 9.130 | 9.300 | 8.351 | 10,243,910 |
| 2024-04-29 | 9.180 | 9.220 | 8.980 | 9.160 | 8.225 | 7,772,100 |
| 2024-04-26 | 9.110 | 9.260 | 9.090 | 9.210 | 8.270 | 5,997,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.3400 CNY |
| 2025-10-22 | 0.3100 CNY |
| 2025-06-11 | 0.0500 CNY |
| 2024-05-31 | 0.0700 CNY |
| 2021-06-11 | 0.1070 CNY |
| 2020-06-12 | 0.6990 CNY |
| 2019-05-27 | 0.1440 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.