Beijing Changjiu Logistics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	7.520	7.590	7.480	7.530	6.821	11,010,990
2024-10-24	7.400	7.580	7.380	7.500	6.794	12,839,360
2024-10-23	7.570	7.700	7.400	7.440	6.740	21,976,711
2024-10-22	7.070	7.600	7.050	7.600	6.885	21,469,891
2024-10-21	7.180	7.210	7.060	7.100	6.432	11,628,580
2024-10-18	6.940	7.170	6.870	7.080	6.414	11,851,520
2024-10-17	7.080	7.130	6.950	6.960	6.305	7,428,815
2024-10-16	6.950	7.080	6.930	7.040	6.377	6,848,053
2024-10-15	7.150	7.210	7.040	7.040	6.377	7,826,700
2024-10-14	7.120	7.190	6.980	7.160	6.486	8,326,480
2024-10-11	7.180	7.320	6.970	7.070	6.405	9,215,742
2024-10-10	7.250	7.400	7.100	7.230	6.550	10,942,950
2024-10-09	7.800	7.800	7.190	7.190	6.513	18,438,279
2024-10-08	8.450	8.460	7.520	7.990	7.238	31,452,250
2024-09-30	7.570	7.760	7.080	7.720	6.993	31,071,820
2024-09-27	6.770	7.200	6.770	7.170	6.495	6,960,800
2024-09-26	6.550	6.720	6.530	6.720	6.088	7,339,680
2024-09-25	6.590	6.710	6.540	6.550	5.934	10,095,450
2024-09-24	6.400	6.540	6.370	6.530	5.915	8,841,201
2024-09-23	6.200	6.520	6.190	6.370	5.770	8,163,388
2024-09-20	6.270	6.300	6.190	6.230	5.644	2,874,162
2024-09-19	6.100	6.280	6.080	6.270	5.680	5,110,000
2024-09-18	6.140	6.140	5.960	6.060	5.490	3,687,600
2024-09-13	6.270	6.290	6.120	6.120	5.544	3,481,800
2024-09-12	6.240	6.330	6.220	6.250	5.662	3,005,115
2024-09-11	6.280	6.310	6.220	6.240	5.653	3,277,139
2024-09-10	6.300	6.310	6.170	6.300	5.707	4,609,700
2024-09-09	6.250	6.310	6.180	6.250	5.662	2,992,236
2024-09-06	6.360	6.410	6.260	6.260	5.671	3,710,109
2024-09-05	6.330	6.400	6.300	6.380	5.780	3,784,197
2024-09-04	6.320	6.350	6.280	6.300	5.707	3,632,451
2024-09-03	6.300	6.370	6.280	6.340	5.743	4,302,071
2024-09-02	6.320	6.380	6.250	6.250	5.662	4,934,852
2024-08-30	6.180	6.390	6.170	6.310	5.716	6,419,000
2024-08-29	6.060	6.220	6.040	6.190	5.607	5,195,371
2024-08-28	6.060	6.140	6.000	6.090	5.517	3,999,760
2024-08-27	6.250	6.250	6.060	6.080	5.508	5,069,760
2024-08-26	6.080	6.350	6.080	6.260	5.671	6,680,180
2024-08-23	6.180	6.190	6.030	6.060	5.490	4,984,600
2024-08-22	6.360	6.400	6.140	6.160	5.580	6,245,805
2024-08-21	6.430	6.480	6.350	6.360	5.761	4,202,100
2024-08-20	6.680	6.680	6.450	6.460	5.852	5,695,741
2024-08-19	6.650	6.690	6.580	6.650	6.024	4,077,352
2024-08-16	6.740	6.810	6.620	6.640	6.015	5,390,200
2024-08-15	6.700	6.780	6.600	6.760	6.124	6,728,200
2024-08-14	6.750	6.870	6.710	6.730	6.097	7,048,237
2024-08-13	6.680	6.730	6.590	6.730	6.097	4,960,100
2024-08-12	6.840	6.840	6.630	6.680	6.051	6,544,140
2024-08-09	6.940	7.000	6.800	6.800	6.160	6,449,200
2024-08-08	7.010	7.040	6.810	6.930	6.278	6,347,182
2024-08-07	7.020	7.080	6.950	6.970	6.314	7,874,271
2024-08-06	6.950	7.040	6.880	7.040	6.377	8,121,520
2024-08-05	7.030	7.080	6.870	6.880	6.232	10,502,600
2024-08-02	7.110	7.210	7.010	7.020	6.359	13,295,200
2024-08-01	7.110	7.260	7.100	7.160	6.486	15,033,700
2024-07-31	7.090	7.430	7.090	7.220	6.540	24,018,150
2024-07-30	7.200	7.250	6.980	7.030	6.368	22,077,711
2024-07-29	6.600	7.250	6.470	7.250	6.568	13,849,770
2024-07-26	6.510	6.650	6.510	6.590	5.970	4,433,200
2024-07-25	6.400	6.570	6.340	6.500	5.888	6,182,310

← NewerPage 9 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.