Beijing Changjiu Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.840 | 7.920 | 7.810 | 7.920 | 7.219 | 7,151,920 |
| 2025-07-21 | 7.740 | 7.860 | 7.740 | 7.860 | 7.165 | 6,513,220 |
| 2025-07-18 | 7.740 | 7.790 | 7.690 | 7.770 | 7.083 | 5,455,100 |
| 2025-07-17 | 7.780 | 7.840 | 7.720 | 7.740 | 7.055 | 5,452,580 |
| 2025-07-16 | 7.650 | 7.770 | 7.630 | 7.770 | 7.083 | 8,003,664 |
| 2025-07-15 | 7.900 | 7.900 | 7.590 | 7.640 | 6.964 | 13,501,280 |
| 2025-07-14 | 7.890 | 7.930 | 7.870 | 7.910 | 7.210 | 5,604,100 |
| 2025-07-11 | 7.880 | 7.910 | 7.810 | 7.870 | 7.174 | 6,347,020 |
| 2025-07-10 | 7.840 | 7.900 | 7.800 | 7.880 | 7.183 | 7,407,559 |
| 2025-07-09 | 7.830 | 7.860 | 7.790 | 7.800 | 7.110 | 5,722,040 |
| 2025-07-08 | 7.810 | 7.840 | 7.780 | 7.830 | 7.137 | 5,098,780 |
| 2025-07-07 | 7.850 | 7.850 | 7.760 | 7.780 | 7.092 | 5,888,500 |
| 2025-07-04 | 7.840 | 7.960 | 7.780 | 7.790 | 7.101 | 9,056,940 |
| 2025-07-03 | 7.800 | 7.830 | 7.760 | 7.810 | 7.119 | 5,002,380 |
| 2025-07-02 | 7.880 | 7.960 | 7.770 | 7.820 | 7.128 | 7,860,434 |
| 2025-07-01 | 7.800 | 7.810 | 7.730 | 7.790 | 7.101 | 4,477,800 |
| 2025-06-30 | 7.780 | 7.830 | 7.770 | 7.800 | 7.110 | 5,213,200 |
| 2025-06-27 | 7.720 | 7.850 | 7.720 | 7.820 | 7.128 | 7,529,225 |
| 2025-06-26 | 7.760 | 7.790 | 7.700 | 7.720 | 7.037 | 5,857,634 |
| 2025-06-25 | 7.750 | 7.790 | 7.690 | 7.780 | 7.092 | 6,749,599 |
| 2025-06-24 | 7.590 | 7.770 | 7.570 | 7.760 | 7.074 | 8,345,880 |
| 2025-06-23 | 7.660 | 7.740 | 7.610 | 7.740 | 7.055 | 7,619,860 |
| 2025-06-20 | 7.550 | 7.640 | 7.510 | 7.560 | 6.891 | 5,646,000 |
| 2025-06-19 | 7.640 | 7.700 | 7.500 | 7.520 | 6.855 | 7,320,500 |
| 2025-06-18 | 7.870 | 7.870 | 7.660 | 7.690 | 7.010 | 7,579,291 |
| 2025-06-17 | 7.750 | 7.880 | 7.720 | 7.880 | 7.183 | 6,554,257 |
| 2025-06-16 | 7.700 | 7.780 | 7.680 | 7.760 | 7.074 | 4,859,320 |
| 2025-06-13 | 7.890 | 7.920 | 7.720 | 7.720 | 7.037 | 10,677,300 |
| 2025-06-12 | 8.000 | 8.040 | 7.880 | 7.940 | 7.238 | 11,410,380 |
| 2025-06-11 | 8.030 | 8.270 | 7.960 | 8.060 | 7.347 | 13,080,170 |
| 2025-06-10 | 8.100 | 8.120 | 7.880 | 8.040 | 7.283 | 11,877,000 |
| 2025-06-09 | 8.030 | 8.120 | 8.010 | 8.110 | 7.347 | 9,197,692 |
| 2025-06-06 | 8.010 | 8.060 | 7.980 | 8.030 | 7.274 | 8,074,980 |
| 2025-06-05 | 8.120 | 8.120 | 7.980 | 8.020 | 7.265 | 13,028,250 |
| 2025-06-04 | 8.260 | 8.280 | 8.040 | 8.120 | 7.356 | 16,052,600 |
| 2025-06-03 | 8.170 | 8.390 | 8.130 | 8.300 | 7.519 | 15,155,200 |
| 2025-05-30 | 8.280 | 8.430 | 8.170 | 8.190 | 7.419 | 15,458,200 |
| 2025-05-29 | 8.120 | 8.450 | 8.120 | 8.300 | 7.519 | 20,030,199 |
| 2025-05-28 | 8.160 | 8.500 | 8.140 | 8.200 | 7.428 | 25,927,529 |
| 2025-05-27 | 8.040 | 8.220 | 7.970 | 8.190 | 7.419 | 20,014,619 |
| 2025-05-26 | 7.910 | 8.050 | 7.870 | 8.030 | 7.274 | 9,745,346 |
| 2025-05-23 | 8.030 | 8.180 | 7.900 | 7.910 | 7.166 | 14,949,800 |
| 2025-05-22 | 8.070 | 8.170 | 8.020 | 8.050 | 7.292 | 12,134,720 |
| 2025-05-21 | 8.190 | 8.230 | 8.050 | 8.120 | 7.356 | 16,433,891 |
| 2025-05-20 | 8.200 | 8.230 | 8.110 | 8.220 | 7.446 | 19,046,340 |
| 2025-05-19 | 8.230 | 8.320 | 8.130 | 8.220 | 7.446 | 21,158,400 |
| 2025-05-16 | 8.550 | 8.560 | 8.180 | 8.230 | 7.455 | 34,505,559 |
| 2025-05-15 | 8.750 | 9.210 | 8.410 | 8.550 | 7.745 | 66,983,688 |
| 2025-05-14 | 7.750 | 8.550 | 7.720 | 8.550 | 7.745 | 52,343,480 |
| 2025-05-13 | 7.790 | 7.950 | 7.680 | 7.770 | 7.039 | 12,167,000 |
| 2025-05-12 | 7.790 | 7.820 | 7.660 | 7.720 | 6.993 | 11,498,080 |
| 2025-05-09 | 7.830 | 7.910 | 7.700 | 7.740 | 7.012 | 10,395,400 |
| 2025-05-08 | 7.870 | 7.910 | 7.790 | 7.830 | 7.093 | 10,408,300 |
| 2025-05-07 | 8.040 | 8.270 | 7.810 | 7.890 | 7.147 | 18,345,500 |
| 2025-05-06 | 7.530 | 7.820 | 7.510 | 7.820 | 7.084 | 17,798,211 |
| 2025-04-30 | 7.550 | 7.610 | 7.400 | 7.450 | 6.749 | 9,708,464 |
| 2025-04-29 | 7.480 | 7.570 | 7.310 | 7.520 | 6.812 | 9,558,536 |
| 2025-04-28 | 7.780 | 7.800 | 7.600 | 7.680 | 6.957 | 9,619,700 |
| 2025-04-25 | 7.580 | 7.750 | 7.580 | 7.700 | 6.975 | 12,038,320 |
| 2025-04-24 | 7.800 | 7.930 | 7.600 | 7.610 | 6.894 | 15,354,400 |
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.