Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.460	9.750	9.390	9.490	8.521	3,743,530
2023-02-01	9.300	9.450	9.200	9.440	8.476	3,064,780
2023-01-31	9.020	9.270	8.990	9.270	8.324	2,964,685
2023-01-30	9.160	9.170	9.060	9.080	8.153	2,482,532
2023-01-20	8.980	9.040	8.960	9.020	8.099	2,018,300
2023-01-19	8.930	8.970	8.890	8.950	8.036	1,364,150
2023-01-18	8.990	8.990	8.890	8.930	8.018	1,747,220
2023-01-17	9.000	9.090	8.860	8.930	8.018	2,015,000
2023-01-16	8.870	9.060	8.820	9.000	8.081	3,558,772
2023-01-13	8.770	8.820	8.700	8.800	7.902	1,700,345
2023-01-12	8.810	8.880	8.690	8.730	7.839	2,606,925
2023-01-11	8.800	8.970	8.770	8.840	7.938	3,445,600
2023-01-10	9.010	9.010	8.790	8.860	7.956	2,797,255
2023-01-09	8.820	8.950	8.810	8.880	7.973	2,107,140
2023-01-06	9.040	9.050	8.800	8.810	7.911	3,616,940
2023-01-05	8.910	9.090	8.870	9.040	8.117	3,573,752
2023-01-04	8.960	9.020	8.830	8.910	8.000	2,538,092
2023-01-03	8.800	8.990	8.780	8.960	8.045	2,965,305
2022-12-30	8.640	8.830	8.560	8.790	7.893	2,744,926
2022-12-29	8.700	8.780	8.540	8.620	7.740	2,841,400
2022-12-28	8.980	8.980	8.700	8.760	7.866	3,639,810
2022-12-27	8.950	9.100	8.870	9.050	8.126	3,267,375
2022-12-26	8.770	8.970	8.740	8.930	8.018	2,912,845
2022-12-23	8.850	8.920	8.710	8.780	7.884	2,816,792
2022-12-22	9.090	9.130	8.750	8.860	7.956	3,363,600
2022-12-21	8.970	9.140	8.900	9.020	8.099	3,544,800
2022-12-20	9.050	9.170	8.840	9.010	8.090	6,050,605
2022-12-19	9.510	9.570	9.040	9.120	8.189	5,122,700
2022-12-16	9.540	9.710	9.450	9.550	8.575	5,548,760
2022-12-15	10.060	10.080	9.610	9.720	8.728	10,287,630
2022-12-14	10.020	10.260	9.910	10.000	8.979	5,403,401
2022-12-13	9.920	10.300	9.920	10.140	9.105	4,526,979
2022-12-12	9.970	10.120	9.880	9.950	8.934	3,860,254
2022-12-09	10.290	10.410	9.950	9.970	8.952	6,067,400
2022-12-08	10.270	10.540	10.050	10.400	9.338	8,434,720
2022-12-07	10.110	10.450	10.000	10.320	9.266	9,741,613
2022-12-06	9.950	10.260	9.760	10.210	9.168	8,310,140
2022-12-05	9.720	9.940	9.700	9.920	8.907	5,335,987
2022-12-02	10.040	10.080	9.630	9.720	8.728	6,756,240
2022-12-01	9.810	10.110	9.680	10.040	9.015	7,199,641
2022-11-30	9.710	9.800	9.610	9.690	8.701	3,863,901
2022-11-29	9.720	9.740	9.540	9.700	8.710	5,202,399
2022-11-28	9.490	9.760	9.350	9.720	8.728	6,012,200
2022-11-25	9.340	9.550	9.320	9.510	8.539	3,960,400
2022-11-24	9.370	9.490	9.300	9.410	8.449	3,092,800
2022-11-23	9.320	9.470	9.180	9.340	8.387	4,288,283
2022-11-22	9.420	9.680	9.330	9.380	8.422	7,449,600
2022-11-21	9.390	9.500	9.300	9.420	8.458	3,978,355
2022-11-18	9.700	9.700	9.380	9.410	8.449	5,549,433
2022-11-17	9.820	9.890	9.630	9.710	8.719	5,958,220
2022-11-16	10.240	10.380	9.740	9.790	8.791	16,528,619
2022-11-15	10.100	10.760	9.720	10.390	9.329	27,875,311
2022-11-14	9.840	10.100	9.510	9.780	8.782	6,670,480
2022-11-11	10.240	10.240	9.680	9.760	8.764	7,088,852
2022-11-10	9.580	9.720	9.430	9.630	8.647	4,130,220
2022-11-09	9.820	9.850	9.520	9.580	8.602	4,668,900
2022-11-08	9.700	9.900	9.450	9.800	8.800	7,516,119
2022-11-07	9.180	9.680	9.100	9.590	8.611	7,783,100
2022-11-04	9.040	9.280	9.010	9.200	8.261	5,343,562
2022-11-03	8.920	9.130	8.850	9.070	8.144	5,695,140

← NewerPage 16 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.