Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.350	8.360	8.140	8.280	7.828	8,703,100
2025-10-21	8.370	8.660	8.330	8.650	7.885	9,226,360
2025-10-20	8.530	8.580	8.330	8.380	7.639	10,840,920
2025-10-17	8.580	8.700	8.450	8.490	7.739	6,855,651
2025-10-16	8.860	8.900	8.570	8.580	7.821	8,773,591
2025-10-15	8.770	8.850	8.680	8.840	8.058	7,168,311
2025-10-14	8.740	8.830	8.690	8.750	7.976	5,764,240
2025-10-13	8.630	8.770	8.500	8.740	7.967	6,595,840
2025-10-10	8.760	8.950	8.760	8.820	8.040	5,155,820
2025-10-09	8.840	8.930	8.710	8.800	8.022	6,531,660
2025-09-30	8.950	8.950	8.810	8.830	8.049	3,823,700
2025-09-29	8.930	8.970	8.740	8.970	8.177	5,467,240
2025-09-26	9.080	9.080	8.900	8.930	8.140	3,758,280
2025-09-25	9.070	9.110	8.970	9.020	8.222	4,448,200
2025-09-24	9.150	9.230	8.990	9.060	8.259	6,036,000
2025-09-23	9.150	9.160	8.870	9.160	8.350	7,096,460
2025-09-22	9.360	9.390	8.990	9.110	8.304	7,917,100
2025-09-19	9.250	9.520	9.220	9.320	8.496	6,846,600
2025-09-18	9.410	9.570	9.100	9.230	8.414	10,180,280
2025-09-17	9.570	9.630	9.360	9.370	8.541	10,753,360
2025-09-16	9.570	9.630	9.450	9.570	8.724	8,486,360
2025-09-15	9.660	9.720	9.380	9.500	8.660	10,170,550
2025-09-12	9.900	9.960	9.520	9.660	8.806	12,403,110
2025-09-11	9.970	9.980	9.680	9.920	9.043	10,223,380
2025-09-10	10.110	10.210	9.900	10.010	9.125	8,864,704
2025-09-09	10.380	10.470	10.060	10.120	9.225	15,464,220
2025-09-08	9.980	10.600	9.810	10.410	9.489	18,921,859
2025-09-05	9.260	9.900	9.250	9.840	8.970	20,892,199
2025-09-04	9.160	9.470	9.050	9.260	8.441	14,911,150
2025-09-03	9.370	9.560	9.060	9.090	8.286	13,815,560
2025-09-02	9.530	9.550	9.220	9.330	8.505	15,245,800
2025-09-01	9.200	9.670	9.110	9.420	8.587	26,616,080
2025-08-29	8.780	9.690	8.720	9.360	8.532	35,560,461
2025-08-28	8.800	9.060	8.640	8.810	8.031	18,061,420
2025-08-27	8.700	9.200	8.650	8.840	8.058	30,184,340
2025-08-26	8.230	9.010	8.200	8.820	8.040	33,942,152
2025-08-25	8.260	8.330	8.200	8.250	7.520	9,202,200
2025-08-22	8.250	8.280	8.150	8.270	7.539	9,520,020
2025-08-21	8.210	8.280	8.190	8.250	7.520	8,264,760
2025-08-20	8.150	8.300	8.100	8.220	7.493	8,833,606
2025-08-19	8.130	8.180	8.080	8.130	7.411	7,515,700
2025-08-18	8.020	8.220	8.000	8.130	7.411	12,324,080
2025-08-15	7.920	8.020	7.910	8.020	7.311	6,348,280
2025-08-14	8.090	8.090	7.900	7.910	7.210	7,514,600
2025-08-13	8.140	8.230	8.000	8.070	7.356	10,061,560
2025-08-12	8.170	8.210	8.100	8.130	7.411	6,841,490
2025-08-11	8.050	8.190	8.030	8.150	7.429	9,289,743
2025-08-08	8.080	8.090	8.000	8.050	7.338	6,770,600
2025-08-07	8.050	8.190	8.010	8.080	7.365	11,647,560
2025-08-06	8.070	8.090	7.980	8.030	7.320	5,403,714
2025-08-05	8.070	8.120	8.030	8.050	7.338	7,095,680
2025-08-04	7.920	8.130	7.880	8.040	7.329	9,719,500
2025-08-01	7.880	8.070	7.860	7.950	7.247	9,366,300
2025-07-31	8.010	8.100	7.830	7.860	7.165	8,905,000
2025-07-30	7.980	8.150	7.970	8.020	7.311	10,365,290
2025-07-29	7.940	7.980	7.880	7.980	7.274	5,846,040
2025-07-28	8.000	8.010	7.920	7.940	7.238	5,498,300
2025-07-25	8.010	8.080	7.950	7.960	7.256	8,549,140
2025-07-24	7.860	8.010	7.860	8.000	7.292	9,954,640
2025-07-23	7.930	8.040	7.840	7.860	7.165	9,184,992

← NewerPage 5 of 21 · 1,216 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.