Beijing Changjiu Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.000 | 8.070 | 7.740 | 7.750 | 7.021 | 23,677,869 |
| 2025-04-22 | 7.970 | 8.320 | 7.970 | 8.080 | 7.320 | 26,514,811 |
| 2025-04-21 | 7.750 | 7.940 | 7.730 | 7.890 | 7.147 | 14,958,620 |
| 2025-04-18 | 8.120 | 8.120 | 7.830 | 7.830 | 7.093 | 22,675,840 |
| 2025-04-17 | 8.150 | 8.330 | 7.920 | 8.210 | 7.437 | 36,998,070 |
| 2025-04-16 | 8.150 | 8.950 | 8.150 | 8.500 | 7.700 | 48,377,879 |
| 2025-04-15 | 8.380 | 8.400 | 8.050 | 8.140 | 7.374 | 30,107,221 |
| 2025-04-14 | 8.690 | 8.700 | 8.350 | 8.410 | 7.618 | 42,437,039 |
| 2025-04-11 | 8.300 | 8.980 | 8.190 | 8.560 | 7.754 | 55,540,281 |
| 2025-04-10 | 8.360 | 8.850 | 8.100 | 8.550 | 7.745 | 61,699,160 |
| 2025-04-09 | 8.380 | 8.560 | 7.670 | 8.530 | 7.727 | 54,157,449 |
| 2025-04-08 | 7.760 | 8.600 | 7.650 | 8.520 | 7.718 | 57,608,367 |
| 2025-04-07 | 7.510 | 8.240 | 7.510 | 7.920 | 7.175 | 58,221,328 |
| 2025-04-03 | 7.110 | 7.850 | 7.060 | 7.850 | 7.111 | 33,310,711 |
| 2025-04-02 | 7.200 | 7.240 | 7.130 | 7.140 | 6.468 | 3,434,700 |
| 2025-04-01 | 7.100 | 7.280 | 7.090 | 7.200 | 6.522 | 5,247,800 |
| 2025-03-31 | 7.240 | 7.250 | 7.010 | 7.060 | 6.396 | 6,764,100 |
| 2025-03-28 | 7.470 | 7.470 | 7.250 | 7.260 | 6.577 | 6,689,466 |
| 2025-03-27 | 7.550 | 7.580 | 7.400 | 7.450 | 6.749 | 5,126,100 |
| 2025-03-26 | 7.450 | 7.620 | 7.450 | 7.590 | 6.876 | 5,361,520 |
| 2025-03-25 | 7.510 | 7.540 | 7.420 | 7.490 | 6.785 | 5,124,080 |
| 2025-03-24 | 7.650 | 7.660 | 7.340 | 7.460 | 6.758 | 8,372,700 |
| 2025-03-21 | 7.600 | 7.700 | 7.570 | 7.610 | 6.894 | 7,287,655 |
| 2025-03-20 | 7.710 | 7.760 | 7.630 | 7.640 | 6.921 | 8,600,553 |
| 2025-03-19 | 7.630 | 7.830 | 7.630 | 7.710 | 6.984 | 11,303,780 |
| 2025-03-18 | 7.570 | 7.960 | 7.500 | 7.760 | 7.030 | 22,194,490 |
| 2025-03-17 | 7.450 | 7.590 | 7.420 | 7.560 | 6.848 | 10,437,280 |
| 2025-03-14 | 7.300 | 7.430 | 7.260 | 7.430 | 6.731 | 8,669,349 |
| 2025-03-13 | 7.390 | 7.410 | 7.250 | 7.330 | 6.640 | 6,226,060 |
| 2025-03-12 | 7.410 | 7.420 | 7.370 | 7.390 | 6.694 | 5,705,480 |
| 2025-03-11 | 7.290 | 7.480 | 7.260 | 7.410 | 6.713 | 9,583,200 |
| 2025-03-10 | 7.290 | 7.340 | 7.260 | 7.330 | 6.640 | 4,225,700 |
| 2025-03-07 | 7.330 | 7.380 | 7.260 | 7.280 | 6.595 | 5,578,307 |
| 2025-03-06 | 7.300 | 7.370 | 7.260 | 7.360 | 6.667 | 5,764,297 |
| 2025-03-05 | 7.400 | 7.430 | 7.220 | 7.290 | 6.604 | 7,129,080 |
| 2025-03-04 | 7.240 | 7.500 | 7.170 | 7.400 | 6.704 | 8,553,951 |
| 2025-03-03 | 7.300 | 7.340 | 7.210 | 7.240 | 6.559 | 5,824,960 |
| 2025-02-28 | 7.370 | 7.420 | 7.210 | 7.230 | 6.550 | 7,744,600 |
| 2025-02-27 | 7.390 | 7.430 | 7.290 | 7.390 | 6.694 | 6,382,900 |
| 2025-02-26 | 7.330 | 7.400 | 7.330 | 7.400 | 6.704 | 5,629,601 |
| 2025-02-25 | 7.290 | 7.390 | 7.250 | 7.300 | 6.613 | 4,973,100 |
| 2025-02-24 | 7.290 | 7.350 | 7.240 | 7.340 | 6.649 | 5,983,031 |
| 2025-02-21 | 7.380 | 7.380 | 7.240 | 7.290 | 6.604 | 6,832,780 |
| 2025-02-20 | 7.390 | 7.450 | 7.340 | 7.380 | 6.685 | 6,468,240 |
| 2025-02-19 | 7.350 | 7.440 | 7.310 | 7.380 | 6.685 | 6,549,200 |
| 2025-02-18 | 7.500 | 7.570 | 7.290 | 7.290 | 6.604 | 7,587,900 |
| 2025-02-17 | 7.360 | 7.500 | 7.310 | 7.500 | 6.794 | 7,804,300 |
| 2025-02-14 | 7.280 | 7.330 | 7.260 | 7.300 | 6.613 | 4,935,000 |
| 2025-02-13 | 7.350 | 7.390 | 7.280 | 7.280 | 6.595 | 4,974,280 |
| 2025-02-12 | 7.380 | 7.380 | 7.280 | 7.350 | 6.658 | 4,194,840 |
| 2025-02-11 | 7.450 | 7.450 | 7.270 | 7.340 | 6.649 | 4,764,100 |
| 2025-02-10 | 7.360 | 7.420 | 7.280 | 7.420 | 6.722 | 5,902,860 |
| 2025-02-07 | 7.240 | 7.350 | 7.200 | 7.290 | 6.604 | 7,637,240 |
| 2025-02-06 | 7.080 | 7.200 | 6.980 | 7.200 | 6.522 | 6,008,180 |
| 2025-02-05 | 7.140 | 7.140 | 7.020 | 7.060 | 6.396 | 3,390,320 |
| 2025-01-27 | 7.130 | 7.200 | 7.030 | 7.040 | 6.377 | 4,928,740 |
| 2025-01-24 | 7.060 | 7.060 | 6.970 | 7.050 | 6.386 | 5,184,500 |
| 2025-01-23 | 7.060 | 7.170 | 7.040 | 7.040 | 6.377 | 5,083,600 |
| 2025-01-22 | 7.080 | 7.080 | 6.960 | 6.990 | 6.332 | 2,931,500 |
| 2025-01-21 | 7.240 | 7.240 | 7.050 | 7.070 | 6.405 | 4,770,200 |
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.