Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	8.920	9.370	8.880	9.220	8.279	7,465,644
2024-04-24	8.700	8.900	8.640	8.900	7.991	4,962,445
2024-04-23	8.620	8.760	8.570	8.700	7.812	4,462,500
2024-04-22	8.680	8.760	8.330	8.570	7.695	5,205,606
2024-04-19	8.700	8.830	8.540	8.610	7.731	4,822,206
2024-04-18	8.810	8.860	8.450	8.710	7.821	8,949,106
2024-04-17	8.230	8.870	8.230	8.850	7.947	10,286,700
2024-04-16	8.870	8.870	8.060	8.060	7.237	11,341,400
2024-04-15	9.250	9.360	8.720	8.960	8.045	10,116,140
2024-04-12	9.280	9.740	9.270	9.400	8.440	9,568,085
2024-04-11	9.120	9.400	8.930	9.310	8.360	5,637,555
2024-04-10	9.460	9.460	9.000	9.140	8.207	6,165,154
2024-04-09	9.300	9.450	9.200	9.400	8.440	4,832,071
2024-04-08	9.640	9.680	9.300	9.300	8.351	8,741,293
2024-04-03	10.100	10.250	9.510	9.750	8.755	13,283,450
2024-04-02	9.820	9.830	9.630	9.820	8.818	6,118,385
2024-04-01	9.490	9.740	9.490	9.740	8.746	5,594,305
2024-03-29	9.490	9.520	9.300	9.490	8.521	4,489,205
2024-03-28	9.260	9.550	9.150	9.420	8.458	7,409,967
2024-03-27	9.680	9.900	9.220	9.250	8.306	9,336,196
2024-03-26	9.750	9.790	9.470	9.600	8.620	7,208,300
2024-03-25	9.860	10.050	9.630	9.650	8.665	7,306,965
2024-03-22	10.200	10.200	9.880	9.930	8.916	6,954,265
2024-03-21	10.360	10.360	10.090	10.200	9.159	7,470,600
2024-03-20	10.110	10.290	10.070	10.280	9.231	7,031,189
2024-03-19	10.180	10.250	10.090	10.100	9.069	7,632,698
2024-03-18	9.990	10.190	9.960	10.190	9.150	9,820,187
2024-03-15	9.710	9.970	9.680	9.960	8.943	8,724,320
2024-03-14	9.880	9.960	9.650	9.750	8.755	7,582,841
2024-03-13	10.030	10.030	9.750	9.880	8.871	8,998,297
2024-03-12	9.770	10.010	9.660	9.970	8.952	12,939,080
2024-03-11	9.570	9.670	9.520	9.670	8.683	6,838,931
2024-03-08	9.600	9.670	9.440	9.570	8.593	5,870,018
2024-03-07	9.700	9.830	9.530	9.560	8.584	7,857,469
2024-03-06	9.530	9.790	9.500	9.650	8.665	6,793,615
2024-03-05	9.920	9.920	9.570	9.580	8.602	11,283,030
2024-03-04	9.830	10.080	9.580	9.950	8.934	12,649,330
2024-03-01	9.860	10.030	9.700	9.830	8.826	10,052,560
2024-02-29	9.200	9.910	9.020	9.830	8.826	17,444,900
2024-02-28	10.230	10.360	9.380	9.390	8.431	29,800,170
2024-02-27	10.080	10.700	10.060	10.400	9.338	25,615,150
2024-02-26	10.500	10.550	9.870	10.010	8.988	22,027,789
2024-02-23	9.400	9.880	9.350	9.850	8.844	13,381,460
2024-02-22	9.310	9.450	9.140	9.450	8.485	9,579,734
2024-02-21	9.080	9.520	8.940	9.290	8.342	13,752,900
2024-02-20	9.130	9.590	8.720	9.200	8.261	19,717,801
2024-02-19	8.310	9.020	8.310	9.020	8.099	9,412,733
2024-02-08	7.700	8.270	7.200	8.200	7.363	20,179,039
2024-02-07	8.300	8.300	7.570	7.700	6.914	17,060,920
2024-02-06	8.010	8.450	7.490	8.160	7.327	14,275,110
2024-02-05	8.850	8.930	8.050	8.050	7.228	12,499,170
2024-02-02	9.330	9.540	8.670	8.940	8.027	8,981,884
2024-02-01	9.500	9.610	9.180	9.280	8.333	8,479,443
2024-01-31	9.700	9.970	9.400	9.460	8.494	9,042,140
2024-01-30	10.270	10.350	9.920	9.940	8.925	6,024,731
2024-01-29	10.690	10.690	10.260	10.260	9.213	7,851,306
2024-01-26	10.530	10.840	10.510	10.720	9.626	8,858,200
2024-01-25	10.290	10.590	10.130	10.590	9.509	8,598,140
2024-01-24	10.090	10.290	9.850	10.270	9.222	7,431,356
2024-01-23	9.980	10.090	9.830	10.050	9.024	7,608,293

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.