Beijing Changjiu Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.860 | 5.880 | 5.720 | 5.800 | 5.800 | 4,434,539 |
| 2026-10-16 | 5.920 | 5.950 | 5.800 | 5.860 | 5.860 | 3,504,100 |
| 2026-10-15 | 5.920 | 5.940 | 5.800 | 5.830 | 5.830 | 3,197,800 |
| 2026-10-14 | 5.950 | 6.020 | 5.900 | 5.990 | 5.990 | 3,751,873 |
| 2026-10-13 | 5.900 | 6.000 | 5.800 | 5.950 | 5.950 | 3,089,320 |
| 2026-10-12 | 5.960 | 6.030 | 5.880 | 5.910 | 5.910 | 4,120,380 |
| 2026-10-09 | 5.930 | 5.970 | 5.820 | 5.960 | 5.960 | 3,465,000 |
| 2026-10-08 | 5.890 | 5.960 | 5.830 | 5.920 | 5.920 | 3,833,800 |
| 2026-09-30 | 5.880 | 5.900 | 5.820 | 5.860 | 5.860 | 1,676,912 |
| 2026-09-29 | 5.770 | 5.890 | 5.730 | 5.850 | 5.850 | 3,156,420 |
| 2026-09-28 | 5.820 | 5.830 | 5.720 | 5.760 | 5.760 | 2,624,101 |
| 2026-09-24 | 5.780 | 5.830 | 5.740 | 5.810 | 5.810 | 2,111,800 |
| 2026-09-23 | 5.820 | 5.830 | 5.720 | 5.780 | 5.780 | 2,653,200 |
| 2026-09-22 | 5.810 | 5.860 | 5.760 | 5.810 | 5.810 | 2,167,800 |
| 2026-09-21 | 5.770 | 5.840 | 5.720 | 5.820 | 5.820 | 2,311,180 |
| 2026-09-18 | 5.750 | 5.840 | 5.730 | 5.730 | 5.730 | 2,982,020 |
| 2026-09-17 | 5.670 | 5.780 | 5.600 | 5.750 | 5.750 | 3,909,100 |
| 2026-09-16 | 5.640 | 5.720 | 5.560 | 5.670 | 5.670 | 1,987,520 |
| 2026-09-15 | 5.740 | 5.820 | 5.620 | 5.640 | 5.640 | 3,706,463 |
| 2026-09-14 | 5.720 | 5.830 | 5.710 | 5.790 | 5.790 | 2,855,200 |
| 2026-09-11 | 5.860 | 5.890 | 5.700 | 5.740 | 5.740 | 3,603,499 |
| 2026-09-10 | 5.950 | 5.990 | 5.870 | 5.880 | 5.880 | 3,218,137 |
| 2026-09-09 | 6.010 | 6.020 | 5.890 | 5.980 | 5.980 | 3,827,700 |
| 2026-09-08 | 5.960 | 6.030 | 5.920 | 6.020 | 6.020 | 3,447,100 |
| 2026-09-07 | 6.000 | 6.000 | 5.920 | 5.950 | 5.950 | 3,867,500 |
| 2026-09-04 | 5.980 | 6.050 | 5.880 | 5.990 | 5.990 | 3,255,540 |
| 2026-09-03 | 6.010 | 6.080 | 5.940 | 5.950 | 5.950 | 3,485,700 |
| 2026-09-02 | 6.040 | 6.050 | 5.960 | 5.980 | 5.980 | 2,556,800 |
| 2026-09-01 | 5.940 | 6.070 | 5.940 | 6.050 | 6.050 | 4,370,790 |
| 2026-08-31 | 5.890 | 5.980 | 5.870 | 5.960 | 5.960 | 4,625,680 |
| 2026-08-28 | 5.990 | 6.020 | 5.910 | 5.920 | 5.920 | 6,524,824 |
| 2026-08-27 | 6.180 | 6.240 | 5.990 | 6.040 | 6.040 | 5,958,340 |
| 2026-08-26 | 5.980 | 6.220 | 5.960 | 6.200 | 6.200 | 7,200,130 |
| 2026-08-25 | 5.840 | 6.000 | 5.840 | 6.000 | 6.000 | 4,157,200 |
| 2026-08-24 | 5.850 | 5.940 | 5.830 | 5.860 | 5.860 | 3,076,300 |
| 2026-08-21 | 5.910 | 5.920 | 5.790 | 5.860 | 5.860 | 3,236,804 |
| 2026-08-20 | 5.810 | 5.930 | 5.810 | 5.910 | 5.910 | 3,710,600 |
| 2026-08-19 | 5.900 | 5.920 | 5.780 | 5.780 | 5.780 | 3,043,400 |
| 2026-08-18 | 5.930 | 5.940 | 5.850 | 5.930 | 5.930 | 2,968,500 |
| 2026-08-17 | 5.840 | 5.940 | 5.790 | 5.910 | 5.910 | 2,658,037 |
| 2026-08-14 | 5.910 | 5.920 | 5.780 | 5.840 | 5.840 | 2,811,400 |
| 2026-08-13 | 5.930 | 5.950 | 5.860 | 5.900 | 5.900 | 3,048,000 |
| 2026-08-12 | 5.890 | 5.950 | 5.860 | 5.910 | 5.910 | 2,367,900 |
| 2026-08-11 | 5.930 | 5.970 | 5.870 | 5.910 | 5.910 | 2,668,340 |
| 2026-08-10 | 5.720 | 5.960 | 5.700 | 5.940 | 5.940 | 5,700,300 |
| 2026-08-07 | 5.810 | 5.820 | 5.680 | 5.730 | 5.730 | 3,402,000 |
| 2026-08-06 | 5.780 | 5.850 | 5.710 | 5.810 | 5.810 | 3,488,950 |
| 2026-08-05 | 5.820 | 5.870 | 5.770 | 5.820 | 5.820 | 3,052,300 |
| 2026-08-04 | 5.920 | 5.940 | 5.820 | 5.830 | 5.830 | 3,230,820 |
| 2026-08-03 | 5.750 | 5.920 | 5.730 | 5.910 | 5.910 | 4,137,240 |
| 2026-07-31 | 5.810 | 5.810 | 5.680 | 5.750 | 5.750 | 3,534,140 |
| 2026-07-30 | 5.760 | 5.850 | 5.680 | 5.760 | 5.760 | 4,566,982 |
| 2026-07-29 | 5.670 | 5.770 | 5.640 | 5.760 | 5.760 | 3,376,300 |
| 2026-07-28 | 5.600 | 5.680 | 5.560 | 5.640 | 5.640 | 3,286,400 |
| 2026-07-27 | 5.450 | 5.620 | 5.430 | 5.590 | 5.590 | 3,650,100 |
| 2026-07-24 | 5.550 | 5.610 | 5.430 | 5.460 | 5.460 | 3,066,800 |
| 2026-07-23 | 5.470 | 5.590 | 5.440 | 5.580 | 5.580 | 5,476,623 |
| 2026-07-22 | 5.630 | 5.650 | 5.400 | 5.460 | 5.460 | 5,317,160 |
| 2026-07-21 | 5.810 | 5.810 | 5.550 | 5.610 | 5.610 | 5,951,700 |
| 2026-07-20 | 5.820 | 5.960 | 5.660 | 5.700 | 5.700 | 4,959,840 |
Page 1 of 21 · 1,212 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.