Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.980	7.990	7.370	7.430	6.672	4,843,700
2022-08-01	8.090	8.120	7.960	7.980	7.165	2,202,340
2022-07-29	8.200	8.220	8.050	8.070	7.246	2,998,440
2022-07-28	8.090	8.390	8.060	8.230	7.390	3,565,340
2022-07-27	8.220	8.280	8.040	8.060	7.237	3,095,920
2022-07-26	8.160	8.250	8.000	8.220	7.381	3,434,400
2022-07-25	8.230	8.550	8.160	8.190	7.354	6,598,285
2022-07-22	8.200	8.200	7.970	8.100	7.273	3,489,620
2022-07-21	8.110	8.230	8.080	8.150	7.318	2,546,100
2022-07-20	8.170	8.270	8.120	8.150	7.318	1,875,687
2022-07-19	8.140	8.230	8.080	8.170	7.336	2,792,389
2022-07-18	7.850	8.160	7.850	8.110	7.282	3,570,010
2022-07-15	8.120	8.140	7.710	7.830	7.031	5,232,911
2022-07-14	8.460	8.460	8.180	8.210	7.372	2,996,460
2022-07-13	8.280	8.470	8.220	8.410	7.551	4,317,360
2022-07-12	8.230	8.340	8.050	8.270	7.426	4,005,340
2022-07-11	8.180	8.240	8.020	8.220	7.381	2,390,440
2022-07-08	8.040	8.250	8.040	8.210	7.372	4,059,180
2022-07-07	8.020	8.120	7.960	8.020	7.201	2,107,940
2022-07-06	8.170	8.200	7.880	8.020	7.201	3,909,400
2022-07-05	8.330	8.340	8.100	8.170	7.336	2,997,782
2022-07-04	8.240	8.400	8.180	8.300	7.453	2,711,078
2022-07-01	8.250	8.360	8.160	8.240	7.399	3,042,509
2022-06-30	8.230	8.350	8.230	8.290	7.444	2,903,020
2022-06-29	8.510	8.570	8.250	8.250	7.408	4,521,251
2022-06-28	8.350	8.660	8.330	8.570	7.695	5,207,024
2022-06-27	8.500	8.550	8.380	8.390	7.533	3,737,840
2022-06-24	8.490	8.570	8.420	8.460	7.596	3,066,240
2022-06-23	8.530	8.600	8.360	8.490	7.623	4,323,740
2022-06-22	8.560	8.680	8.390	8.630	7.749	4,637,640
2022-06-21	8.640	8.700	8.440	8.520	7.650	5,115,020
2022-06-20	8.900	8.960	8.690	8.700	7.812	6,351,934
2022-06-17	8.790	9.180	8.660	8.960	8.045	7,660,661
2022-06-16	8.610	9.280	8.480	8.920	8.009	10,616,160
2022-06-15	8.480	8.670	8.410	8.440	7.578	5,486,291
2022-06-14	8.570	8.610	8.230	8.480	7.614	6,467,490
2022-06-13	8.580	8.760	8.410	8.670	7.785	7,369,570
2022-06-10	8.640	8.830	8.500	8.790	7.893	7,939,928
2022-06-09	9.730	9.740	8.950	8.950	8.036	14,392,710
2022-06-08	9.480	10.300	9.480	9.740	8.746	17,156,699
2022-06-07	9.290	9.470	9.220	9.360	8.404	5,609,820
2022-06-06	9.400	9.640	9.220	9.410	8.449	8,396,090
2022-06-02	9.200	9.390	9.010	9.340	8.387	6,980,100
2022-06-01	9.420	9.530	9.150	9.210	8.270	8,221,121
2022-05-31	9.390	9.440	9.130	9.420	8.458	6,877,622
2022-05-30	9.650	9.850	9.220	9.430	8.467	10,510,220
2022-05-27	9.700	9.980	9.500	9.690	8.701	12,020,660
2022-05-26	9.770	9.800	9.540	9.650	8.665	9,037,998
2022-05-25	9.540	9.840	9.540	9.800	8.800	13,534,570
2022-05-24	10.060	10.310	9.500	9.520	8.548	19,833,230
2022-05-23	10.000	10.510	9.590	9.950	8.934	29,324,711
2022-05-20	8.680	9.550	8.600	9.550	8.575	14,056,060
2022-05-19	8.640	8.770	8.490	8.680	7.794	6,975,859
2022-05-18	8.600	8.960	8.500	8.810	7.911	11,367,510
2022-05-17	8.670	8.670	8.200	8.590	7.713	10,170,500
2022-05-16	8.880	9.000	8.520	8.680	7.794	11,302,880
2022-05-13	9.200	9.240	8.750	8.880	7.973	13,627,220
2022-05-12	8.910	9.480	8.750	9.290	8.342	18,295,061
2022-05-11	8.730	9.120	8.660	8.940	8.027	17,909,230
2022-05-10	8.600	8.910	8.490	8.750	7.857	13,417,530

← NewerPage 18 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.