Beijing Changjiu Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.230 | 7.260 | 7.110 | 7.200 | 6.522 | 4,268,100 |
| 2025-01-17 | 7.130 | 7.180 | 7.100 | 7.150 | 6.477 | 3,622,000 |
| 2025-01-16 | 7.150 | 7.230 | 7.100 | 7.150 | 6.477 | 5,302,100 |
| 2025-01-15 | 7.160 | 7.170 | 7.080 | 7.110 | 6.441 | 4,089,953 |
| 2025-01-14 | 6.980 | 7.130 | 6.890 | 7.130 | 6.459 | 6,067,513 |
| 2025-01-13 | 6.750 | 6.880 | 6.700 | 6.870 | 6.223 | 3,956,256 |
| 2025-01-10 | 7.070 | 7.110 | 6.840 | 6.840 | 6.196 | 4,827,340 |
| 2025-01-09 | 7.070 | 7.150 | 7.000 | 7.070 | 6.405 | 4,697,340 |
| 2025-01-08 | 7.110 | 7.200 | 6.940 | 7.100 | 6.432 | 5,833,424 |
| 2025-01-07 | 7.060 | 7.250 | 7.020 | 7.150 | 6.477 | 6,626,703 |
| 2025-01-06 | 6.960 | 7.050 | 6.760 | 7.020 | 6.359 | 5,769,320 |
| 2025-01-03 | 7.280 | 7.310 | 6.930 | 6.970 | 6.314 | 8,166,584 |
| 2025-01-02 | 7.410 | 7.520 | 7.180 | 7.280 | 6.595 | 7,308,147 |
| 2024-12-31 | 7.650 | 7.720 | 7.440 | 7.440 | 6.740 | 6,426,220 |
| 2024-12-30 | 7.810 | 7.810 | 7.630 | 7.660 | 6.939 | 5,575,640 |
| 2024-12-27 | 7.640 | 7.840 | 7.590 | 7.790 | 7.057 | 7,193,440 |
| 2024-12-26 | 7.640 | 7.770 | 7.620 | 7.640 | 6.921 | 6,475,778 |
| 2024-12-25 | 7.800 | 7.800 | 7.480 | 7.620 | 6.903 | 7,784,540 |
| 2024-12-24 | 7.770 | 7.800 | 7.610 | 7.750 | 7.021 | 7,356,159 |
| 2024-12-23 | 8.120 | 8.140 | 7.690 | 7.700 | 6.975 | 10,915,190 |
| 2024-12-20 | 7.990 | 8.140 | 7.980 | 8.100 | 7.338 | 8,289,019 |
| 2024-12-19 | 7.930 | 8.030 | 7.870 | 8.010 | 7.256 | 8,390,444 |
| 2024-12-18 | 8.150 | 8.150 | 7.950 | 8.020 | 7.265 | 8,916,864 |
| 2024-12-17 | 8.600 | 8.610 | 8.000 | 8.030 | 7.274 | 16,809,461 |
| 2024-12-16 | 8.920 | 8.960 | 8.510 | 8.530 | 7.727 | 16,633,109 |
| 2024-12-13 | 8.910 | 9.060 | 8.850 | 8.860 | 8.026 | 13,041,450 |
| 2024-12-12 | 9.090 | 9.090 | 8.880 | 8.930 | 8.090 | 17,571,779 |
| 2024-12-11 | 8.920 | 9.120 | 8.920 | 9.080 | 8.225 | 15,283,840 |
| 2024-12-10 | 9.200 | 9.660 | 9.020 | 9.060 | 8.207 | 30,547,510 |
| 2024-12-09 | 9.090 | 9.190 | 8.900 | 9.010 | 8.162 | 18,122,811 |
| 2024-12-06 | 9.260 | 9.260 | 9.010 | 9.170 | 8.307 | 25,942,391 |
| 2024-12-05 | 8.970 | 9.250 | 8.810 | 9.230 | 8.361 | 35,489,219 |
| 2024-12-04 | 8.910 | 9.330 | 8.790 | 9.000 | 8.153 | 39,526,121 |
| 2024-12-03 | 8.600 | 9.410 | 8.600 | 9.050 | 8.198 | 56,339,160 |
| 2024-12-02 | 8.440 | 8.590 | 8.420 | 8.550 | 7.745 | 24,961,480 |
| 2024-11-29 | 8.510 | 8.880 | 8.490 | 8.540 | 7.736 | 32,369,551 |
| 2024-11-28 | 9.090 | 9.670 | 8.620 | 8.640 | 7.827 | 53,126,672 |
| 2024-11-27 | 8.730 | 8.920 | 8.320 | 8.800 | 7.972 | 42,583,660 |
| 2024-11-26 | 8.090 | 9.030 | 8.030 | 9.030 | 8.180 | 52,252,078 |
| 2024-11-25 | 8.000 | 8.390 | 7.730 | 8.210 | 7.437 | 20,803,900 |
| 2024-11-22 | 8.230 | 8.540 | 8.070 | 8.100 | 7.338 | 24,961,939 |
| 2024-11-21 | 8.600 | 8.610 | 8.230 | 8.300 | 7.519 | 30,050,641 |
| 2024-11-20 | 8.660 | 8.850 | 8.460 | 8.730 | 7.908 | 38,535,090 |
| 2024-11-19 | 8.500 | 8.890 | 8.220 | 8.670 | 7.854 | 41,847,559 |
| 2024-11-18 | 8.360 | 8.990 | 7.990 | 8.880 | 8.044 | 70,177,555 |
| 2024-11-15 | 7.640 | 8.360 | 7.640 | 8.360 | 7.573 | 49,285,398 |
| 2024-11-14 | 7.960 | 7.960 | 7.580 | 7.600 | 6.885 | 15,812,700 |
| 2024-11-13 | 7.640 | 7.930 | 7.600 | 7.920 | 7.175 | 27,669,420 |
| 2024-11-12 | 7.710 | 7.790 | 7.570 | 7.650 | 6.930 | 12,036,790 |
| 2024-11-11 | 7.560 | 7.700 | 7.550 | 7.700 | 6.975 | 9,896,820 |
| 2024-11-08 | 7.800 | 7.880 | 7.600 | 7.630 | 6.912 | 11,607,260 |
| 2024-11-07 | 7.450 | 7.740 | 7.430 | 7.720 | 6.993 | 14,586,400 |
| 2024-11-06 | 7.510 | 7.610 | 7.450 | 7.510 | 6.803 | 12,546,270 |
| 2024-11-05 | 7.410 | 7.540 | 7.400 | 7.520 | 6.812 | 10,736,740 |
| 2024-11-04 | 7.330 | 7.450 | 7.270 | 7.450 | 6.749 | 6,985,217 |
| 2024-11-01 | 7.560 | 7.580 | 7.260 | 7.340 | 6.649 | 10,860,380 |
| 2024-10-31 | 7.520 | 7.630 | 7.510 | 7.590 | 6.876 | 10,186,970 |
| 2024-10-30 | 7.500 | 7.700 | 7.440 | 7.570 | 6.858 | 11,575,150 |
| 2024-10-29 | 7.720 | 7.800 | 7.510 | 7.580 | 6.867 | 13,601,050 |
| 2024-10-28 | 7.530 | 7.700 | 7.510 | 7.690 | 6.966 | 12,985,530 |
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.