Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.870	6.890	6.770	6.850	6.476	3,032,352
2026-04-20	6.780	6.850	6.760	6.830	6.457	2,867,556
2026-04-17	6.880	6.900	6.770	6.800	6.429	3,191,900
2026-04-16	6.810	6.910	6.790	6.880	6.505	3,622,960
2026-04-15	6.890	6.890	6.810	6.840	6.467	2,697,000
2026-04-14	6.850	6.890	6.750	6.820	6.448	2,873,200
2026-04-13	6.900	6.910	6.760	6.830	6.457	3,318,900
2026-04-10	6.860	6.950	6.820	6.900	6.523	3,740,300
2026-04-09	6.990	7.010	6.750	6.790	6.419	5,188,800
2026-04-08	6.880	6.980	6.830	6.980	6.599	4,050,820
2026-04-07	6.660	6.790	6.600	6.790	6.419	3,353,500
2026-04-03	6.850	6.850	6.620	6.630	6.268	3,118,200
2026-04-02	6.990	6.990	6.790	6.810	6.438	3,751,000
2026-04-01	6.970	7.000	6.900	6.990	6.609	4,075,080
2026-03-31	6.950	7.080	6.850	6.860	6.486	3,339,800
2026-03-30	6.800	6.970	6.780	6.940	6.561	3,836,600
2026-03-27	6.830	6.930	6.800	6.870	6.495	3,947,701
2026-03-26	6.840	6.990	6.810	6.850	6.476	4,834,800
2026-03-25	6.700	6.890	6.690	6.860	6.486	4,944,353
2026-03-24	6.530	6.700	6.420	6.690	6.325	6,707,540
2026-03-23	6.740	6.760	6.350	6.410	6.060	9,066,722
2026-03-20	6.980	7.020	6.840	6.840	6.467	4,963,700
2026-03-19	7.110	7.160	6.950	6.970	6.590	5,745,340
2026-03-18	7.220	7.260	7.090	7.170	6.779	5,313,200
2026-03-17	7.260	7.340	7.210	7.210	6.817	3,760,760
2026-03-16	7.250	7.320	7.180	7.270	6.873	3,884,260
2026-03-13	7.290	7.340	7.200	7.210	6.817	5,227,120
2026-03-12	7.310	7.350	7.250	7.270	6.873	3,253,460
2026-03-11	7.350	7.360	7.290	7.320	6.921	4,025,700
2026-03-10	7.230	7.400	7.230	7.360	6.958	4,821,729
2026-03-09	7.310	7.360	7.150	7.190	6.798	6,955,100
2026-03-06	7.180	7.380	7.140	7.370	6.968	5,581,440
2026-03-05	7.180	7.240	7.120	7.190	6.798	6,463,018
2026-03-04	7.380	7.390	7.080	7.120	6.731	9,926,920
2026-03-03	7.450	7.600	7.430	7.440	7.034	6,580,121
2026-03-02	7.580	7.620	7.380	7.480	7.072	5,773,780
2026-02-27	7.510	7.630	7.500	7.610	7.195	4,341,120
2026-02-26	7.580	7.600	7.510	7.550	7.138	3,722,800
2026-02-25	7.540	7.630	7.520	7.560	7.147	6,016,798
2026-02-24	7.440	7.550	7.400	7.540	7.129	4,074,225
2026-02-13	7.450	7.510	7.370	7.370	6.968	4,159,660
2026-02-12	7.580	7.580	7.450	7.460	7.053	5,041,180
2026-02-11	7.600	7.630	7.550	7.580	7.166	3,719,580
2026-02-10	7.580	7.610	7.520	7.600	7.185	3,583,520
2026-02-09	7.590	7.590	7.500	7.570	7.157	3,967,560
2026-02-06	7.440	7.570	7.380	7.510	7.100	5,818,120
2026-02-05	7.450	7.500	7.410	7.430	7.025	4,264,300
2026-02-04	7.330	7.450	7.280	7.440	7.034	5,588,160
2026-02-03	7.340	7.390	7.300	7.360	6.958	5,281,965
2026-02-02	7.390	7.500	7.290	7.310	6.911	8,206,500
2026-01-30	7.330	7.430	7.260	7.400	6.996	6,843,291
2026-01-29	7.300	7.380	7.240	7.350	6.949	6,337,093
2026-01-28	7.320	7.480	7.320	7.340	6.939	7,563,031
2026-01-27	7.410	7.490	7.270	7.360	6.958	13,033,110
2026-01-26	7.840	7.850	7.360	7.480	7.072	26,363,840
2026-01-23	8.180	8.240	8.110	8.180	7.734	5,886,780
2026-01-22	8.100	8.180	8.050	8.160	7.715	7,084,880
2026-01-21	8.040	8.120	8.010	8.070	7.630	5,463,220
2026-01-20	8.030	8.110	7.990	8.070	7.630	7,557,702
2026-01-19	7.890	8.020	7.870	8.010	7.573	6,283,640

← NewerPage 3 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.