Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.200	14.410	14.030	14.240	12.786	9,686,858
2023-10-26	14.320	14.530	13.930	14.190	12.741	13,231,660
2023-10-25	14.400	14.900	14.160	14.530	13.047	13,507,780
2023-10-24	14.690	14.800	14.250	14.400	12.930	14,247,580
2023-10-23	14.490	15.100	14.250	14.700	13.199	18,329,080
2023-10-20	14.020	14.670	13.770	14.480	13.002	17,049,930
2023-10-19	14.750	14.810	13.680	14.020	12.589	22,686,221
2023-10-18	15.420	16.100	14.830	15.040	13.505	28,288,660
2023-10-17	16.310	17.650	15.500	15.640	14.043	35,825,059
2023-10-16	15.480	16.670	15.290	16.150	14.501	24,130,381
2023-10-13	15.420	15.940	15.350	15.460	13.882	21,638,029
2023-10-12	14.870	15.990	14.730	15.650	14.052	24,548,859
2023-10-11	14.580	15.170	14.360	14.960	13.433	22,051,600
2023-10-10	14.870	15.190	14.740	14.760	13.253	19,673,631
2023-10-09	14.070	15.570	13.810	15.030	13.496	28,568,650
2023-09-28	14.330	14.450	13.930	14.200	12.750	14,542,350
2023-09-27	13.800	14.380	13.800	14.260	12.804	18,718,920
2023-09-26	13.700	14.600	13.630	13.990	12.562	17,728,051
2023-09-25	13.910	14.060	13.760	13.810	12.400	13,225,030
2023-09-22	13.860	14.140	13.710	13.920	12.499	14,671,410
2023-09-21	13.940	14.120	13.650	13.860	12.445	18,133,141
2023-09-20	14.410	14.810	14.200	14.300	12.840	24,635,590
2023-09-19	13.820	14.690	13.750	14.630	13.136	32,878,289
2023-09-18	13.560	14.000	13.490	13.900	12.481	19,208,760
2023-09-15	13.670	14.280	13.410	13.860	12.445	32,894,379
2023-09-14	12.980	13.550	12.920	13.230	11.879	15,307,930
2023-09-13	13.030	13.260	12.840	13.230	11.879	12,129,930
2023-09-12	13.260	13.430	12.980	13.150	11.808	13,422,580
2023-09-11	12.760	13.360	12.700	13.200	11.852	17,055,090
2023-09-08	12.710	12.930	12.560	12.910	11.592	13,033,930
2023-09-07	13.050	13.280	12.700	12.700	11.403	16,211,160
2023-09-06	13.250	13.330	12.800	13.010	11.682	18,101,230
2023-09-05	13.860	13.920	13.270	13.330	11.969	25,369,721
2023-09-04	14.040	14.280	13.750	13.940	12.517	25,853,619
2023-09-01	13.520	14.320	13.330	14.140	12.696	37,360,047
2023-08-31	12.910	14.340	12.740	13.830	12.418	48,088,312
2023-08-30	12.700	13.380	12.650	13.040	11.709	25,539,820
2023-08-29	12.300	12.870	12.280	12.790	11.484	23,453,570
2023-08-28	13.390	13.470	12.390	12.410	11.143	25,660,850
2023-08-25	12.720	13.100	12.250	12.700	11.403	26,344,010
2023-08-24	13.500	13.610	12.790	12.860	11.547	37,321,473
2023-08-23	15.000	15.490	13.850	13.850	12.436	42,369,207
2023-08-22	14.390	15.980	13.730	15.390	13.819	62,813,770
2023-08-21	15.900	16.170	15.000	15.000	13.469	40,291,551
2023-08-18	15.940	17.920	15.870	16.670	14.968	60,625,922
2023-08-17	14.810	16.290	14.370	16.290	14.627	39,671,078
2023-08-16	13.360	14.810	13.270	14.810	13.298	34,451,090
2023-08-15	14.250	14.250	13.330	13.460	12.086	26,750,580
2023-08-14	12.380	13.820	12.250	13.820	12.409	24,156,109
2023-08-11	12.670	13.010	12.550	12.560	11.278	15,392,700
2023-08-10	12.080	13.330	11.900	12.880	11.565	26,051,650
2023-08-09	12.150	12.350	11.930	12.120	10.883	9,972,784
2023-08-08	11.900	12.300	11.460	12.300	11.044	15,454,000
2023-08-07	11.760	12.150	11.760	11.800	10.595	12,198,280
2023-08-04	11.680	11.840	11.560	11.710	10.515	9,860,547
2023-08-03	12.080	12.170	11.560	11.740	10.541	10,259,640
2023-08-02	12.300	12.320	11.800	11.900	10.685	18,110,840
2023-08-01	11.810	12.970	11.800	12.410	11.143	28,624,539
2023-07-31	11.610	11.860	11.490	11.790	10.586	11,571,180
2023-07-28	11.540	11.750	11.350	11.680	10.488	13,571,050

← NewerPage 13 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.