Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.550	9.120	8.480	9.020	8.099	9,123,860
2022-11-01	8.200	8.600	8.200	8.580	7.704	4,659,418
2022-10-31	8.190	8.390	8.190	8.300	7.453	3,172,334
2022-10-28	8.600	8.600	8.200	8.250	7.408	4,725,100
2022-10-27	8.800	8.980	8.620	8.630	7.749	4,736,360
2022-10-26	8.550	8.910	8.510	8.900	7.991	7,202,594
2022-10-25	8.610	8.710	8.390	8.640	7.758	5,092,995
2022-10-24	8.920	9.010	8.530	8.610	7.731	6,580,220
2022-10-21	8.830	8.970	8.700	8.920	8.009	7,036,106
2022-10-20	9.140	9.360	8.840	8.860	7.956	9,853,318
2022-10-19	9.150	9.500	8.800	9.170	8.234	13,751,600
2022-10-18	8.690	9.560	8.610	9.220	8.279	17,664,250
2022-10-17	8.570	8.800	8.500	8.690	7.803	7,143,692
2022-10-14	8.250	8.570	8.250	8.570	7.695	9,253,270
2022-10-13	8.250	8.300	8.060	8.170	7.336	5,000,000
2022-10-12	8.250	8.370	7.870	8.300	7.453	8,659,470
2022-10-11	8.180	8.250	7.950	8.240	7.399	5,639,640
2022-10-10	8.340	8.530	8.110	8.250	7.408	6,202,900
2022-09-30	8.500	8.650	8.250	8.250	7.408	6,621,340
2022-09-29	8.980	9.040	8.560	8.600	7.722	8,663,820
2022-09-28	9.470	9.640	8.800	8.920	8.009	12,833,170
2022-09-27	9.570	9.820	9.220	9.670	8.683	12,811,880
2022-09-26	9.990	10.220	9.570	9.570	8.593	16,880,881
2022-09-23	11.220	11.930	10.370	10.630	9.545	21,972,381
2022-09-22	10.890	11.110	10.420	10.880	9.769	11,681,420
2022-09-21	10.870	11.350	10.290	10.750	9.653	17,980,631
2022-09-20	10.870	11.250	10.600	10.960	9.841	23,178,420
2022-09-19	10.020	11.110	10.020	11.110	9.976	27,816,160
2022-09-16	10.630	10.660	9.990	10.100	9.069	13,335,320
2022-09-15	10.910	11.000	10.210	10.680	9.590	18,698,359
2022-09-14	10.770	11.500	10.540	10.850	9.742	32,379,650
2022-09-13	9.930	10.740	9.770	10.740	9.644	9,299,677
2022-09-09	10.270	10.500	9.720	9.760	8.764	10,408,110
2022-09-08	10.300	11.330	9.980	10.070	9.042	14,908,920
2022-09-07	10.180	10.730	10.180	10.500	9.428	11,653,500
2022-09-06	10.150	10.480	10.040	10.450	9.383	16,594,270
2022-09-05	10.040	10.540	9.820	10.320	9.266	22,814,320
2022-09-02	9.120	9.920	9.100	9.920	8.907	11,765,400
2022-09-01	9.230	9.260	8.960	9.020	8.099	7,987,440
2022-08-31	9.780	9.850	9.000	9.120	8.189	12,944,890
2022-08-30	10.100	10.130	9.610	9.860	8.853	14,873,440
2022-08-29	10.620	10.890	9.800	10.190	9.150	22,809,240
2022-08-26	10.550	10.890	9.890	10.890	9.778	31,129,619
2022-08-25	9.490	9.900	8.800	9.900	8.889	29,078,000
2022-08-24	9.080	9.500	8.880	9.000	8.081	8,863,757
2022-08-23	9.000	9.050	8.700	8.980	8.063	6,337,900
2022-08-22	8.630	8.910	8.560	8.820	7.920	4,392,857
2022-08-19	8.730	8.860	8.610	8.630	7.749	3,012,640
2022-08-18	8.680	8.750	8.530	8.730	7.839	3,384,540
2022-08-17	8.740	8.750	8.630	8.650	7.767	2,860,900
2022-08-16	8.920	8.940	8.700	8.710	7.821	2,685,638
2022-08-15	8.920	8.960	8.670	8.860	7.956	5,894,220
2022-08-12	8.550	8.980	8.500	8.880	7.973	10,511,070
2022-08-11	8.190	9.040	8.190	8.630	7.749	14,739,210
2022-08-10	8.150	8.290	8.070	8.220	7.381	2,325,060
2022-08-09	8.110	8.490	8.050	8.130	7.300	4,524,540
2022-08-08	8.020	8.160	7.950	8.100	7.273	2,730,142
2022-08-05	7.800	8.170	7.670	8.030	7.210	4,942,680
2022-08-04	7.400	7.890	7.340	7.850	7.049	6,349,436
2022-08-03	7.420	7.550	7.300	7.330	6.582	2,378,520

← NewerPage 17 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.