Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.820	5.960	5.660	5.700	5.700	4,959,840
2026-07-17	5.920	5.990	5.750	5.770	5.770	4,359,400
2026-07-16	5.780	5.930	5.740	5.910	5.910	4,226,632
2026-07-15	5.600	5.870	5.590	5.820	5.820	7,781,000
2026-07-14	5.520	5.680	5.490	5.660	5.660	4,306,300
2026-07-13	5.490	5.600	5.410	5.540	5.540	6,964,500
2026-07-10	5.370	5.550	5.300	5.480	5.480	5,968,380
2026-07-09	5.400	5.410	5.270	5.360	5.360	3,881,800
2026-07-08	5.370	5.410	5.260	5.380	5.380	2,590,500
2026-07-07	5.510	5.510	5.330	5.380	5.380	3,314,600
2026-07-06	5.530	5.600	5.480	5.510	5.510	3,502,100
2026-07-03	5.520	5.610	5.480	5.530	5.530	3,381,289
2026-07-02	5.460	5.610	5.420	5.510	5.510	4,105,889
2026-07-01	5.320	5.540	5.310	5.470	5.470	4,538,713
2026-06-30	5.380	5.420	5.260	5.300	5.300	3,601,540
2026-06-29	5.330	5.440	5.180	5.400	5.400	4,285,496
2026-06-26	5.300	5.450	5.180	5.340	5.340	6,096,480
2026-06-25	5.300	5.330	5.170	5.300	5.300	4,011,500
2026-06-24	5.530	5.530	5.290	5.300	5.300	3,989,500
2026-06-23	5.400	5.630	5.370	5.530	5.530	5,941,200
2026-06-22	5.300	5.410	5.100	5.380	5.380	5,854,469
2026-06-18	5.320	5.370	5.230	5.300	5.300	3,402,709
2026-06-17	5.450	5.450	5.300	5.320	5.320	5,112,820
2026-06-16	5.660	5.680	5.390	5.470	5.470	7,116,820
2026-06-15	5.920	5.960	5.600	5.650	5.650	11,371,780
2026-06-12	6.110	6.300	5.980	6.230	5.890	9,170,383
2026-06-11	5.940	6.260	5.940	6.100	5.767	11,778,230
2026-06-10	5.910	6.030	5.790	5.990	5.663	6,104,800
2026-06-09	5.830	5.970	5.750	5.950	5.625	5,160,180
2026-06-08	5.940	6.070	5.730	5.820	5.502	6,140,000
2026-06-05	5.880	6.060	5.850	6.000	5.673	5,297,883
2026-06-04	5.960	6.050	5.820	5.860	5.540	3,546,345
2026-06-03	6.050	6.110	5.960	5.970	5.644	4,648,240
2026-06-02	6.210	6.220	6.040	6.090	5.758	4,290,500
2026-06-01	5.980	6.250	5.960	6.220	5.881	4,768,160
2026-05-29	6.080	6.150	6.010	6.020	5.692	3,838,500
2026-05-28	6.080	6.160	6.000	6.070	5.739	3,938,700
2026-05-27	6.250	6.250	5.990	6.080	5.748	5,328,300
2026-05-26	6.400	6.410	6.140	6.230	5.890	4,953,800
2026-05-25	6.370	6.420	6.300	6.380	6.032	3,117,400
2026-05-22	6.380	6.430	6.250	6.370	6.022	3,751,123
2026-05-21	6.440	6.550	6.310	6.330	5.985	4,617,308
2026-05-20	6.520	6.540	6.380	6.430	6.079	3,288,184
2026-05-19	6.430	6.550	6.430	6.540	6.183	3,423,652
2026-05-18	6.370	6.450	6.320	6.440	6.089	3,484,849
2026-05-15	6.490	6.500	6.360	6.390	6.041	4,170,000
2026-05-14	6.600	6.620	6.450	6.460	6.107	4,894,880
2026-05-13	6.530	6.610	6.470	6.580	6.221	3,489,400
2026-05-12	6.720	6.750	6.530	6.540	6.183	4,390,820
2026-05-11	6.730	6.750	6.660	6.730	6.363	4,638,560
2026-05-08	6.640	6.760	6.640	6.720	6.353	3,614,860
2026-05-07	6.620	6.680	6.600	6.660	6.297	4,481,092
2026-05-06	6.720	6.780	6.530	6.580	6.221	6,734,772
2026-04-30	6.660	6.740	6.640	6.690	6.325	4,205,300
2026-04-29	6.560	6.750	6.540	6.720	6.353	6,644,180
2026-04-28	6.520	6.650	6.510	6.560	6.202	5,225,023
2026-04-27	6.400	6.590	6.370	6.560	6.202	6,244,211
2026-04-24	6.320	6.480	6.280	6.440	6.089	8,302,120
2026-04-23	6.690	6.720	6.240	6.370	6.022	12,537,350
2026-04-22	6.810	6.860	6.750	6.770	6.401	2,964,252

← NewerPage 2 of 21 · 1,213 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.