Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.610	10.660	9.880	9.980	8.961	10,185,460
2024-01-19	10.860	10.860	10.580	10.630	9.545	6,708,670
2024-01-18	10.880	10.880	10.480	10.830	9.724	11,693,120
2024-01-17	11.160	11.210	10.860	10.890	9.778	5,768,383
2024-01-16	11.390	11.410	10.980	11.200	10.057	9,550,802
2024-01-15	11.300	11.520	11.180	11.390	10.227	6,670,149
2024-01-12	11.410	11.570	11.280	11.290	10.137	7,791,757
2024-01-11	11.160	11.390	11.150	11.370	10.209	6,219,650
2024-01-10	11.330	11.400	11.110	11.160	10.021	6,401,725
2024-01-09	11.240	11.460	11.220	11.350	10.191	7,206,400
2024-01-08	11.480	11.490	11.150	11.210	10.066	9,257,020
2024-01-05	11.990	11.990	11.360	11.420	10.254	11,488,870
2024-01-04	12.340	12.340	11.870	11.900	10.685	14,504,330
2024-01-03	12.160	12.170	11.730	11.860	10.649	12,171,760
2024-01-02	12.400	12.500	12.150	12.160	10.919	9,095,452
2023-12-29	12.220	12.490	12.220	12.390	11.125	9,779,654
2023-12-28	12.150	12.280	11.810	12.210	10.964	11,745,450
2023-12-27	12.340	12.550	12.080	12.220	10.972	12,670,190
2023-12-26	12.610	12.770	12.280	12.330	11.071	9,341,094
2023-12-25	13.050	13.150	12.420	12.590	11.305	11,878,140
2023-12-22	13.360	13.450	12.860	13.000	11.673	12,716,880
2023-12-21	12.840	13.330	12.550	13.280	11.924	16,173,360
2023-12-20	12.980	13.300	12.850	12.850	11.538	10,134,280
2023-12-19	13.650	13.680	12.860	13.080	11.745	20,332,789
2023-12-18	13.630	13.810	13.450	13.540	12.158	16,590,990
2023-12-15	13.590	13.680	13.350	13.540	12.158	7,875,893
2023-12-14	13.670	13.740	13.460	13.570	12.185	9,864,302
2023-12-13	13.940	13.990	13.600	13.640	12.248	9,663,484
2023-12-12	14.300	14.320	13.780	13.940	12.517	12,600,970
2023-12-11	14.200	14.480	14.100	14.360	12.894	14,559,870
2023-12-08	14.770	14.910	14.260	14.330	12.867	11,849,320
2023-12-07	15.300	15.440	14.680	14.830	13.316	13,869,380
2023-12-06	15.570	15.740	14.950	15.230	13.675	21,664,939
2023-12-05	15.800	16.530	15.580	15.590	13.998	26,367,641
2023-12-04	15.100	16.130	14.920	15.760	14.151	27,407,020
2023-12-01	15.270	15.440	15.000	15.120	13.576	14,946,000
2023-11-30	15.450	15.760	15.080	15.310	13.747	14,852,310
2023-11-29	15.590	15.880	15.290	15.420	13.846	23,114,801
2023-11-28	15.200	16.140	15.050	15.780	14.169	39,652,648
2023-11-27	13.950	15.350	13.860	15.350	13.783	41,550,398
2023-11-24	14.390	14.710	13.860	13.950	12.526	27,598,520
2023-11-23	14.160	14.880	14.010	14.510	13.029	47,190,160
2023-11-22	13.000	13.860	12.960	13.530	12.149	28,334,400
2023-11-21	12.530	13.490	12.480	13.110	11.772	27,241,609
2023-11-20	12.520	12.550	12.370	12.530	11.251	7,983,284
2023-11-17	12.540	12.650	12.350	12.520	11.242	8,259,891
2023-11-16	12.640	12.780	12.520	12.560	11.278	7,049,255
2023-11-15	12.800	12.880	12.610	12.700	11.403	7,742,332
2023-11-14	12.720	12.820	12.650	12.760	11.457	6,644,555
2023-11-13	12.600	12.900	12.580	12.760	11.457	8,701,823
2023-11-10	12.780	12.800	12.580	12.610	11.323	6,959,044
2023-11-09	12.740	12.890	12.650	12.800	11.493	8,631,773
2023-11-08	12.730	12.900	12.600	12.730	11.430	10,648,670
2023-11-07	12.710	12.960	12.420	12.810	11.502	14,091,980
2023-11-06	12.650	12.890	12.570	12.700	11.403	14,174,830
2023-11-03	12.280	12.720	12.270	12.550	11.269	13,291,100
2023-11-02	12.200	12.500	12.150	12.280	11.026	9,506,424
2023-11-01	12.520	12.780	12.210	12.340	11.080	20,594,289
2023-10-31	14.240	14.300	12.790	12.790	11.484	23,678,369
2023-10-30	14.140	14.500	14.140	14.210	12.759	10,874,420

← NewerPage 12 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.