Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.600	8.690	8.560	8.680	7.794	1,565,960
2023-04-27	8.400	8.610	8.390	8.550	7.677	2,079,320
2023-04-26	8.230	8.420	8.210	8.390	7.533	1,534,452
2023-04-25	8.420	8.500	8.120	8.230	7.390	2,020,559
2023-04-24	8.390	8.450	8.230	8.440	7.578	1,927,661
2023-04-21	8.700	8.710	8.400	8.400	7.542	1,947,700
2023-04-20	8.710	8.770	8.560	8.660	7.776	2,054,712
2023-04-19	8.880	8.900	8.680	8.710	7.821	1,736,800
2023-04-18	8.930	8.930	8.800	8.880	7.973	1,407,200
2023-04-17	8.810	8.920	8.770	8.890	7.982	2,120,320
2023-04-14	8.810	8.850	8.720	8.830	7.929	1,504,363
2023-04-13	8.790	8.860	8.730	8.770	7.875	1,768,720
2023-04-12	8.780	8.890	8.780	8.850	7.947	1,514,000
2023-04-11	8.750	8.810	8.600	8.810	7.911	1,433,223
2023-04-10	8.850	8.930	8.740	8.790	7.893	1,574,399
2023-04-07	8.730	8.870	8.700	8.850	7.947	2,041,560
2023-04-06	8.940	8.980	8.700	8.730	7.839	3,133,420
2023-04-04	9.020	9.170	8.960	9.000	8.081	3,022,160
2023-04-03	8.970	9.050	8.970	9.020	8.099	2,076,779
2023-03-31	8.950	8.970	8.860	8.970	8.054	1,545,640
2023-03-30	8.910	8.980	8.760	8.870	7.964	2,404,384
2023-03-29	8.960	9.060	8.890	8.920	8.009	1,949,000
2023-03-28	9.070	9.090	8.980	9.000	8.081	2,400,564
2023-03-27	9.030	9.090	8.880	9.090	8.162	2,680,300
2023-03-24	9.200	9.200	8.950	8.990	8.072	4,386,085
2023-03-23	9.270	9.360	9.090	9.130	8.198	4,920,900
2023-03-22	9.330	9.720	9.250	9.400	8.440	5,760,260
2023-03-21	9.620	9.620	9.180	9.270	8.324	7,881,080
2023-03-20	10.090	10.180	9.450	9.620	8.638	9,524,100
2023-03-17	10.060	10.070	9.760	9.800	8.800	8,115,219
2023-03-16	10.150	10.180	9.910	9.970	8.952	6,092,420
2023-03-15	9.680	10.380	9.560	10.190	9.150	10,796,710
2023-03-14	9.950	9.950	9.580	9.610	8.629	5,239,540
2023-03-13	9.540	10.040	9.430	9.950	8.934	7,822,580
2023-03-10	9.750	9.830	9.550	9.560	8.584	2,711,860
2023-03-09	9.650	9.820	9.630	9.780	8.782	2,631,473
2023-03-08	9.590	9.690	9.480	9.650	8.665	2,935,558
2023-03-07	9.900	10.010	9.580	9.590	8.611	4,860,520
2023-03-06	9.960	10.040	9.840	9.960	8.943	1,946,395
2023-03-03	9.900	10.020	9.820	9.920	8.907	3,313,675
2023-03-02	9.810	9.990	9.770	9.900	8.889	5,802,098
2023-03-01	9.830	9.880	9.690	9.790	8.791	3,135,900
2023-02-28	9.610	9.770	9.560	9.650	8.665	2,157,057
2023-02-27	9.780	9.890	9.590	9.600	8.620	2,926,880
2023-02-24	9.790	9.800	9.620	9.740	8.746	1,784,000
2023-02-23	9.750	9.830	9.650	9.720	8.728	1,414,440
2023-02-22	9.780	9.800	9.630	9.750	8.755	2,266,400
2023-02-21	9.690	9.850	9.630	9.840	8.835	2,869,842
2023-02-20	9.600	9.690	9.400	9.690	8.701	2,162,120
2023-02-17	9.540	9.790	9.510	9.530	8.557	2,412,477
2023-02-16	9.790	9.920	9.480	9.540	8.566	4,026,320
2023-02-15	9.840	9.950	9.780	9.840	8.835	2,994,100
2023-02-14	9.630	10.030	9.570	9.950	8.934	8,035,936
2023-02-13	9.670	9.700	9.550	9.570	8.593	2,816,800
2023-02-10	9.650	9.770	9.650	9.670	8.683	2,835,400
2023-02-09	9.610	9.830	9.520	9.730	8.737	3,345,980
2023-02-08	9.840	9.850	9.520	9.550	8.575	5,012,805
2023-02-07	10.100	10.280	9.680	9.780	8.782	9,267,960
2023-02-06	9.550	9.780	9.460	9.750	8.755	5,603,680
2023-02-03	9.660	9.680	9.360	9.460	8.494	2,467,468

← NewerPage 15 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.