Beijing Changjiu Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.000 | 8.010 | 7.880 | 7.890 | 7.459 | 5,910,500 |
| 2026-01-15 | 7.860 | 8.020 | 7.820 | 7.950 | 7.516 | 8,201,561 |
| 2026-01-14 | 7.840 | 7.960 | 7.760 | 7.890 | 7.459 | 8,344,438 |
| 2026-01-13 | 7.960 | 7.970 | 7.830 | 7.870 | 7.441 | 7,580,880 |
| 2026-01-12 | 7.820 | 7.920 | 7.790 | 7.920 | 7.488 | 8,382,800 |
| 2026-01-09 | 7.750 | 7.820 | 7.740 | 7.810 | 7.384 | 6,062,100 |
| 2026-01-08 | 7.670 | 7.800 | 7.650 | 7.800 | 7.374 | 6,492,520 |
| 2026-01-07 | 7.720 | 7.750 | 7.650 | 7.670 | 7.251 | 5,662,740 |
| 2026-01-06 | 7.680 | 7.730 | 7.640 | 7.720 | 7.299 | 6,762,760 |
| 2026-01-05 | 7.660 | 7.700 | 7.580 | 7.680 | 7.261 | 6,080,620 |
| 2025-12-31 | 7.550 | 7.890 | 7.500 | 7.650 | 7.233 | 8,844,272 |
| 2025-12-30 | 7.590 | 7.630 | 7.500 | 7.520 | 7.110 | 4,728,200 |
| 2025-12-29 | 7.700 | 7.730 | 7.590 | 7.640 | 7.223 | 6,355,108 |
| 2025-12-26 | 7.770 | 7.810 | 7.700 | 7.730 | 7.308 | 4,131,000 |
| 2025-12-25 | 7.720 | 7.850 | 7.720 | 7.780 | 7.355 | 4,901,207 |
| 2025-12-24 | 7.650 | 7.720 | 7.610 | 7.680 | 7.261 | 4,576,792 |
| 2025-12-23 | 7.880 | 7.900 | 7.670 | 7.690 | 7.270 | 7,734,752 |
| 2025-12-22 | 7.810 | 7.920 | 7.750 | 7.890 | 7.459 | 6,846,314 |
| 2025-12-19 | 7.640 | 7.760 | 7.640 | 7.750 | 7.327 | 5,491,688 |
| 2025-12-18 | 7.550 | 7.710 | 7.510 | 7.660 | 7.242 | 5,144,120 |
| 2025-12-17 | 7.520 | 7.620 | 7.440 | 7.590 | 7.176 | 5,161,820 |
| 2025-12-16 | 7.570 | 7.600 | 7.440 | 7.520 | 7.110 | 4,085,741 |
| 2025-12-15 | 7.480 | 7.580 | 7.440 | 7.540 | 7.129 | 3,998,300 |
| 2025-12-12 | 7.550 | 7.610 | 7.510 | 7.510 | 7.100 | 4,424,700 |
| 2025-12-11 | 7.760 | 7.770 | 7.560 | 7.560 | 7.147 | 6,127,900 |
| 2025-12-10 | 7.700 | 7.870 | 7.700 | 7.750 | 7.327 | 4,162,700 |
| 2025-12-09 | 7.830 | 7.870 | 7.750 | 7.750 | 7.327 | 3,997,434 |
| 2025-12-08 | 7.860 | 7.900 | 7.820 | 7.840 | 7.412 | 5,150,300 |
| 2025-12-05 | 7.720 | 7.850 | 7.660 | 7.830 | 7.403 | 5,102,600 |
| 2025-12-04 | 7.850 | 7.890 | 7.690 | 7.710 | 7.289 | 5,985,898 |
| 2025-12-03 | 7.940 | 7.940 | 7.810 | 7.850 | 7.422 | 4,306,872 |
| 2025-12-02 | 7.940 | 7.940 | 7.820 | 7.910 | 7.478 | 4,819,978 |
| 2025-12-01 | 7.950 | 8.000 | 7.900 | 7.930 | 7.497 | 4,875,521 |
| 2025-11-28 | 7.850 | 7.940 | 7.820 | 7.930 | 7.497 | 4,070,288 |
| 2025-11-27 | 7.840 | 7.960 | 7.790 | 7.850 | 7.422 | 5,501,020 |
| 2025-11-26 | 7.950 | 8.030 | 7.840 | 7.860 | 7.431 | 6,856,948 |
| 2025-11-25 | 7.890 | 7.980 | 7.850 | 7.950 | 7.516 | 4,626,180 |
| 2025-11-24 | 7.910 | 7.970 | 7.750 | 7.870 | 7.441 | 6,674,900 |
| 2025-11-21 | 8.140 | 8.220 | 7.850 | 7.850 | 7.422 | 8,826,000 |
| 2025-11-20 | 8.350 | 8.350 | 8.150 | 8.200 | 7.753 | 6,363,005 |
| 2025-11-19 | 8.430 | 8.500 | 8.310 | 8.310 | 7.857 | 6,250,150 |
| 2025-11-18 | 8.500 | 8.510 | 8.300 | 8.430 | 7.970 | 8,318,958 |
| 2025-11-17 | 8.510 | 8.540 | 8.440 | 8.510 | 8.046 | 5,320,100 |
| 2025-11-14 | 8.600 | 8.670 | 8.530 | 8.540 | 8.074 | 6,969,600 |
| 2025-11-13 | 8.490 | 8.610 | 8.420 | 8.610 | 8.140 | 7,536,423 |
| 2025-11-12 | 8.600 | 8.610 | 8.450 | 8.500 | 8.036 | 7,911,900 |
| 2025-11-11 | 8.550 | 8.690 | 8.530 | 8.610 | 8.140 | 12,021,700 |
| 2025-11-10 | 8.420 | 8.530 | 8.350 | 8.520 | 8.055 | 7,490,560 |
| 2025-11-07 | 8.360 | 8.430 | 8.340 | 8.400 | 7.942 | 5,685,700 |
| 2025-11-06 | 8.470 | 8.490 | 8.330 | 8.380 | 7.923 | 7,488,580 |
| 2025-11-05 | 8.450 | 8.520 | 8.400 | 8.490 | 8.027 | 7,840,780 |
| 2025-11-04 | 8.380 | 8.440 | 8.340 | 8.430 | 7.970 | 7,169,981 |
| 2025-11-03 | 8.220 | 8.450 | 8.220 | 8.400 | 7.942 | 11,146,500 |
| 2025-10-31 | 8.200 | 8.300 | 8.180 | 8.240 | 7.790 | 10,182,200 |
| 2025-10-30 | 8.370 | 8.430 | 8.150 | 8.180 | 7.734 | 11,097,320 |
| 2025-10-29 | 8.430 | 8.500 | 8.280 | 8.370 | 7.913 | 10,988,540 |
| 2025-10-28 | 8.270 | 8.510 | 8.230 | 8.490 | 8.027 | 12,284,260 |
| 2025-10-27 | 8.210 | 8.310 | 8.150 | 8.240 | 7.790 | 6,813,160 |
| 2025-10-24 | 8.260 | 8.360 | 8.210 | 8.240 | 7.790 | 8,039,360 |
| 2025-10-23 | 8.260 | 8.290 | 8.150 | 8.240 | 7.790 | 5,580,580 |
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.