Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.610	9.190	8.500	8.960	8.045	17,977,609
2022-05-06	8.210	8.900	7.970	8.590	7.713	18,394,699
2022-05-05	8.080	8.540	8.080	8.370	7.516	13,298,880
2022-04-29	7.850	8.400	7.820	8.270	7.426	15,788,190
2022-04-28	8.230	8.580	7.720	8.170	7.336	20,458,330
2022-04-27	7.600	7.940	7.380	7.930	7.120	15,924,090
2022-04-26	8.150	8.480	7.890	8.040	7.219	14,435,020
2022-04-25	8.080	8.440	7.940	8.000	7.183	14,275,440
2022-04-22	9.050	9.100	8.460	8.460	7.596	17,320,680
2022-04-21	9.780	9.960	9.400	9.400	8.440	23,598,740
2022-04-20	9.340	10.540	8.880	10.440	9.374	36,967,793
2022-04-19	10.050	10.390	9.590	9.590	8.611	20,701,391
2022-04-18	10.650	11.910	10.650	10.650	9.563	34,767,488
2022-04-15	11.960	12.680	10.650	11.830	10.622	48,076,008
2022-04-14	11.700	11.830	11.310	11.830	10.622	11,809,190
2022-04-13	10.010	10.750	9.900	10.750	9.653	21,334,680
2022-04-12	9.200	9.770	8.520	9.770	8.773	32,018,109
2022-04-11	8.880	8.880	8.880	8.880	7.973	4,686,985
2022-04-08	8.030	8.150	7.730	8.070	7.246	6,260,900
2022-04-07	8.380	8.600	7.990	8.080	7.255	8,977,480
2022-04-06	8.230	8.380	8.110	8.300	7.453	7,248,091
2022-04-01	7.970	8.260	7.940	8.230	7.390	7,194,710
2022-03-31	7.990	8.270	7.960	8.070	7.246	7,036,070
2022-03-30	8.000	8.030	7.810	8.000	7.183	4,854,262
2022-03-29	8.240	8.260	7.910	7.950	7.138	5,412,540
2022-03-28	8.150	8.260	7.890	8.260	7.417	5,020,780
2022-03-25	8.190	8.280	8.120	8.230	7.390	5,877,332
2022-03-24	8.370	8.460	8.200	8.240	7.399	7,228,129
2022-03-23	8.770	8.890	8.320	8.370	7.516	11,395,220
2022-03-22	8.760	8.800	8.460	8.580	7.704	8,426,840
2022-03-21	8.940	8.980	8.600	8.730	7.839	10,835,600
2022-03-18	8.780	9.050	8.680	8.900	7.991	9,601,036
2022-03-17	8.580	9.090	8.420	8.870	7.964	14,651,170
2022-03-16	8.800	9.040	8.250	8.590	7.713	15,665,730
2022-03-15	9.230	9.620	8.610	8.640	7.758	19,358,230
2022-03-14	9.590	10.500	9.330	9.370	8.413	27,041,350
2022-03-11	8.700	9.800	8.580	9.800	8.800	26,999,570
2022-03-10	8.800	9.410	8.740	8.910	8.000	22,638,010
2022-03-09	8.510	9.310	8.510	9.160	8.225	30,405,359
2022-03-08	9.460	9.460	9.460	9.460	8.494	4,262,300
2022-03-07	10.930	11.290	10.380	10.510	9.437	36,761,840
2022-03-04	10.260	10.260	10.260	10.260	9.213	2,343,749
2022-03-03	9.330	9.330	9.330	9.330	8.378	3,798,224
2022-03-02	7.610	8.480	7.580	8.480	7.614	10,353,380
2022-03-01	7.760	7.840	7.640	7.710	6.923	5,469,696
2022-02-28	8.230	8.510	7.490	7.930	7.120	9,378,216
2022-02-25	7.720	7.890	7.650	7.830	7.031	3,490,117
2022-02-24	7.910	8.000	7.540	7.680	6.896	5,111,000
2022-02-23	7.990	8.030	7.850	7.960	7.147	3,194,720
2022-02-22	8.060	8.200	7.920	7.960	7.147	4,624,622
2022-02-21	7.850	8.500	7.850	8.230	7.390	7,780,083
2022-02-18	7.670	7.840	7.580	7.790	6.995	4,992,417
2022-02-17	8.050	8.190	7.700	7.770	6.977	9,216,537
2022-02-16	7.690	8.360	7.690	7.990	7.174	13,662,600
2022-02-15	7.430	7.650	7.290	7.600	6.824	2,657,760
2022-02-14	7.450	7.470	7.350	7.370	6.618	1,582,600
2022-02-11	7.530	7.560	7.310	7.470	6.707	2,514,397
2022-02-10	7.140	7.770	7.100	7.560	6.788	5,667,997
2022-02-09	7.240	7.320	7.130	7.140	6.411	2,855,459
2022-02-08	7.250	7.280	7.140	7.280	6.537	1,600,800

← NewerPage 19 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.