Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.540	11.750	11.350	11.680	10.488	13,571,050
2023-07-27	11.630	11.890	11.420	11.500	10.326	11,575,170
2023-07-26	11.690	11.830	11.620	11.650	10.461	12,194,320
2023-07-25	12.000	12.180	11.800	11.840	10.631	15,621,790
2023-07-24	12.030	12.500	11.660	12.050	10.820	21,730,740
2023-07-21	12.300	13.130	12.090	12.100	10.865	37,319,930
2023-07-20	11.200	11.940	11.120	11.940	10.721	16,514,100
2023-07-19	10.810	10.930	10.680	10.850	9.742	6,116,449
2023-07-18	11.250	11.250	10.830	10.940	9.823	12,330,960
2023-07-17	11.190	11.680	10.870	11.290	10.137	19,223,070
2023-07-14	10.750	10.810	10.450	10.650	9.563	8,167,809
2023-07-13	10.490	10.980	10.430	10.810	9.706	10,795,980
2023-07-12	10.810	10.880	10.320	10.390	9.329	9,452,831
2023-07-11	11.110	11.410	10.740	10.830	9.724	9,575,382
2023-07-10	11.570	11.570	11.000	11.050	9.922	11,087,610
2023-07-07	11.190	11.780	11.150	11.700	10.506	17,452,369
2023-07-06	11.220	11.270	10.960	11.160	10.021	6,491,199
2023-07-05	11.360	11.360	11.050	11.230	10.084	7,686,319
2023-07-04	11.300	11.500	11.180	11.340	10.182	10,600,930
2023-07-03	11.470	11.720	11.320	11.400	10.236	13,025,970
2023-06-30	11.800	12.040	11.390	11.420	10.254	20,145,830
2023-06-29	11.540	12.500	11.360	11.850	10.640	31,958,939
2023-06-28	10.280	11.360	10.240	11.360	10.200	14,967,220
2023-06-27	10.260	10.450	10.190	10.330	9.275	4,420,100
2023-06-26	10.400	10.460	10.150	10.250	9.204	5,069,000
2023-06-21	10.400	10.540	10.020	10.450	9.383	7,125,576
2023-06-20	10.520	10.820	10.300	10.600	9.518	9,611,140
2023-06-19	10.580	10.700	10.420	10.530	9.455	9,057,896
2023-06-16	10.700	10.950	10.590	10.620	9.536	12,284,070
2023-06-15	11.000	11.540	10.690	10.750	9.653	26,595,650
2023-06-14	10.060	11.110	10.000	11.110	9.976	21,482,051
2023-06-13	10.410	10.900	10.000	10.100	9.069	15,062,060
2023-06-12	9.930	10.400	9.750	10.370	9.311	7,996,736
2023-06-09	10.110	10.110	9.900	9.920	8.907	6,336,200
2023-06-08	9.720	10.200	9.630	10.130	9.096	9,842,000
2023-06-07	9.800	9.940	9.660	9.720	8.728	6,999,160
2023-06-06	9.650	9.930	9.540	9.680	8.692	10,052,040
2023-06-05	9.400	9.720	9.350	9.690	8.701	8,481,451
2023-06-02	9.170	9.410	9.170	9.280	8.333	5,854,000
2023-06-01	8.990	9.290	8.950	9.140	8.207	6,302,372
2023-05-31	8.960	9.070	8.820	9.000	8.081	4,752,240
2023-05-30	9.230	9.280	8.920	9.000	8.081	8,454,600
2023-05-29	9.570	9.680	9.280	9.400	8.440	10,529,320
2023-05-26	9.830	10.170	9.790	9.820	8.818	10,859,750
2023-05-25	10.200	10.200	9.600	9.810	8.809	14,611,360
2023-05-24	10.220	10.500	10.010	10.410	9.347	15,717,930
2023-05-23	10.170	11.100	9.950	10.580	9.500	27,135,439
2023-05-22	9.550	10.140	9.550	10.140	9.105	7,341,932
2023-05-19	9.480	9.480	9.180	9.220	8.279	5,292,570
2023-05-18	9.220	9.870	9.150	9.550	8.575	8,885,869
2023-05-17	9.330	9.330	9.050	9.180	8.243	4,388,792
2023-05-16	9.570	9.570	9.220	9.330	8.378	6,429,692
2023-05-15	9.380	9.600	9.110	9.570	8.593	11,346,060
2023-05-12	8.890	9.290	8.860	9.210	8.270	6,581,640
2023-05-11	8.830	8.910	8.770	8.890	7.982	1,353,420
2023-05-10	8.860	8.890	8.700	8.800	7.902	1,165,100
2023-05-09	8.990	9.010	8.760	8.820	7.920	2,026,664
2023-05-08	8.860	8.940	8.840	8.920	8.009	1,801,952
2023-05-05	8.890	8.950	8.760	8.850	7.947	1,884,780
2023-05-04	8.860	8.900	8.750	8.850	7.947	2,833,911

← NewerPage 14 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.