Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.970	7.250	6.910	7.250	6.510	1,771,200
2022-01-28	6.690	6.950	6.680	6.890	6.187	1,806,720
2022-01-27	6.860	6.900	6.630	6.640	5.962	1,285,980
2022-01-26	6.850	6.960	6.810	6.860	6.160	1,163,680
2022-01-25	7.160	7.180	6.790	6.800	6.106	2,479,300
2022-01-24	7.260	7.260	7.080	7.110	6.384	1,563,427
2022-01-21	7.200	7.290	7.160	7.260	6.519	1,156,500
2022-01-20	7.390	7.440	7.180	7.190	6.456	1,891,740
2022-01-19	7.270	7.530	7.250	7.380	6.627	2,230,800
2022-01-18	7.450	7.480	7.210	7.240	6.501	2,145,380
2022-01-17	7.360	7.590	7.360	7.380	6.627	1,941,340
2022-01-14	7.640	7.680	7.380	7.390	6.636	2,929,080
2022-01-13	7.700	7.790	7.600	7.610	6.833	3,007,639
2022-01-12	7.700	7.860	7.600	7.760	6.968	4,160,400
2022-01-11	7.520	7.920	7.520	7.700	6.914	6,822,856
2022-01-10	7.260	7.640	7.150	7.520	6.752	3,468,442
2022-01-07	7.420	7.460	7.250	7.260	6.519	2,043,464
2022-01-06	7.400	7.510	7.380	7.430	6.672	1,962,460
2022-01-05	7.450	7.550	7.380	7.450	6.689	2,260,476
2022-01-04	7.230	7.520	7.230	7.490	6.725	3,822,161
2021-12-31	7.330	7.400	7.220	7.230	6.492	1,909,120
2021-12-30	7.280	7.390	7.160	7.310	6.564	2,326,940
2021-12-29	7.220	7.340	7.130	7.260	6.519	2,892,820
2021-12-28	7.180	7.220	7.080	7.210	6.474	2,332,760
2021-12-27	7.130	7.180	7.040	7.160	6.429	2,395,200
2021-12-24	7.220	7.280	7.080	7.100	6.375	4,423,560
2021-12-23	7.530	7.560	7.250	7.280	6.537	4,770,620
2021-12-22	7.510	7.630	7.370	7.490	6.725	5,381,532
2021-12-21	7.400	7.550	7.310	7.440	6.680	5,837,100
2021-12-20	7.430	7.850	7.350	7.410	6.654	8,457,276
2021-12-17	7.650	7.650	7.340	7.370	6.618	11,657,800
2021-12-16	7.250	8.100	7.250	7.710	6.923	18,706,211
2021-12-15	7.640	7.640	7.310	7.360	6.609	10,267,570
2021-12-14	7.340	8.120	6.970	7.800	7.004	22,783,381
2021-12-13	6.710	7.380	6.690	7.380	6.627	13,380,770
2021-12-10	6.590	6.860	6.550	6.710	6.025	3,667,095
2021-12-09	6.490	6.600	6.480	6.600	5.926	1,702,920
2021-12-08	6.480	6.540	6.420	6.530	5.863	1,563,760
2021-12-07	6.410	6.490	6.380	6.490	5.827	1,027,037
2021-12-06	6.580	6.600	6.400	6.410	5.756	1,076,520
2021-12-03	6.500	6.610	6.470	6.510	5.845	1,206,900
2021-12-02	6.580	6.650	6.440	6.510	5.845	1,419,878
2021-12-01	6.440	6.580	6.440	6.560	5.890	1,286,860
2021-11-30	6.470	6.480	6.380	6.480	5.818	963,520
2021-11-29	6.420	6.500	6.350	6.420	5.765	1,174,238
2021-11-26	6.610	6.760	6.530	6.530	5.863	2,317,460
2021-11-25	6.520	6.620	6.460	6.550	5.881	1,057,120
2021-11-24	6.460	6.590	6.430	6.520	5.854	1,007,600
2021-11-23	6.440	6.470	6.400	6.450	5.792	539,224
2021-11-22	6.470	6.470	6.380	6.440	5.783	1,022,160
2021-11-19	6.410	6.520	6.390	6.480	5.818	729,420
2021-11-18	6.480	6.520	6.410	6.410	5.756	669,120
2021-11-17	6.420	6.510	6.420	6.500	5.836	462,002
2021-11-16	6.520	6.520	6.450	6.460	5.801	727,704
2021-11-15	6.380	6.500	6.350	6.500	5.836	1,069,862
2021-11-12	6.430	6.470	6.350	6.380	5.729	646,000
2021-11-11	6.380	6.450	6.310	6.430	5.774	922,112
2021-11-10	6.400	6.400	6.290	6.400	5.747	657,778
2021-11-09	6.290	6.370	6.270	6.360	5.711	618,360
2021-11-08	6.240	6.380	6.240	6.290	5.648	454,500

← NewerPage 20 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.