Ningbo Joy Intelligent Logistics Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.470 | 8.740 | 7.410 | 8.740 | 8.740 | 15,476,631 |
| 2024-07-26 | 7.150 | 7.280 | 7.080 | 7.280 | 7.280 | 3,398,877 |
| 2024-07-25 | 6.970 | 7.210 | 6.910 | 7.150 | 7.150 | 3,209,251 |
| 2024-07-24 | 7.080 | 7.150 | 6.970 | 7.000 | 7.000 | 2,492,278 |
| 2024-07-23 | 7.270 | 7.330 | 7.050 | 7.120 | 7.120 | 3,300,565 |
| 2024-07-22 | 7.180 | 7.290 | 7.100 | 7.260 | 7.260 | 3,066,305 |
| 2024-07-19 | 7.030 | 7.270 | 6.980 | 7.140 | 7.140 | 3,481,407 |
| 2024-07-18 | 7.110 | 7.160 | 6.860 | 7.060 | 7.060 | 4,840,104 |
| 2024-07-17 | 7.380 | 7.420 | 7.160 | 7.200 | 7.200 | 4,915,900 |
| 2024-07-16 | 7.480 | 7.560 | 7.350 | 7.400 | 7.400 | 4,469,906 |
| 2024-07-15 | 7.720 | 7.790 | 7.490 | 7.520 | 7.520 | 5,158,830 |
| 2024-07-12 | 7.840 | 8.000 | 7.700 | 7.780 | 7.780 | 6,985,438 |
| 2024-07-11 | 7.610 | 8.040 | 7.520 | 7.930 | 7.930 | 11,489,263 |
| 2024-07-10 | 7.560 | 7.720 | 7.410 | 7.440 | 7.440 | 7,266,084 |
| 2024-07-09 | 7.520 | 7.760 | 7.260 | 7.660 | 7.660 | 8,456,500 |
| 2024-07-08 | 7.850 | 7.910 | 7.450 | 7.500 | 7.500 | 9,447,497 |
| 2024-07-05 | 7.900 | 8.040 | 7.560 | 7.980 | 7.980 | 13,299,745 |
| 2024-07-04 | 8.590 | 8.680 | 8.030 | 8.100 | 8.100 | 23,518,635 |
| 2024-07-03 | 8.700 | 9.790 | 8.700 | 9.020 | 9.020 | 26,856,160 |
| 2024-07-02 | 8.030 | 8.180 | 7.920 | 8.160 | 8.160 | 2,227,685 |
| 2024-07-01 | 8.050 | 8.090 | 7.760 | 8.020 | 8.020 | 2,122,530 |
| 2024-06-28 | 7.900 | 8.160 | 7.820 | 8.010 | 8.010 | 2,306,568 |
| 2024-06-27 | 8.030 | 8.140 | 7.880 | 7.900 | 7.900 | 2,576,115 |
| 2024-06-26 | 7.510 | 8.000 | 7.460 | 7.970 | 7.970 | 3,077,481 |
| 2024-06-25 | 7.440 | 7.680 | 7.440 | 7.550 | 7.550 | 1,924,689 |
| 2024-06-24 | 7.750 | 7.750 | 7.300 | 7.430 | 7.430 | 2,420,360 |
| 2024-06-21 | 7.810 | 7.930 | 7.620 | 7.800 | 7.800 | 1,574,693 |
| 2024-06-20 | 8.010 | 8.060 | 7.800 | 7.850 | 7.850 | 1,715,500 |
| 2024-06-19 | 8.010 | 8.080 | 7.950 | 8.010 | 8.010 | 1,753,007 |
| 2024-06-18 | 7.670 | 7.950 | 7.630 | 7.940 | 7.940 | 1,943,871 |
| 2024-06-17 | 7.870 | 7.900 | 7.630 | 7.700 | 7.700 | 2,372,924 |
| 2024-06-14 | 7.910 | 7.990 | 7.750 | 7.910 | 7.910 | 1,793,906 |
| 2024-06-13 | 7.950 | 8.090 | 7.790 | 7.980 | 7.980 | 1,828,709 |
| 2024-06-12 | 7.630 | 7.960 | 7.600 | 7.920 | 7.920 | 2,313,598 |
| 2024-06-11 | 7.720 | 7.720 | 7.380 | 7.670 | 7.670 | 2,793,295 |
| 2024-06-07 | 7.450 | 7.780 | 7.400 | 7.700 | 7.700 | 3,806,923 |
| 2024-06-06 | 7.860 | 7.950 | 7.130 | 7.270 | 7.270 | 4,505,555 |
| 2024-06-05 | 8.030 | 8.070 | 7.730 | 7.820 | 7.820 | 2,726,377 |
| 2024-06-04 | 8.280 | 8.300 | 7.860 | 8.020 | 8.020 | 3,144,235 |
| 2024-06-03 | 8.640 | 8.740 | 8.230 | 8.340 | 8.340 | 2,687,649 |
| 2024-05-31 | 8.530 | 8.750 | 8.450 | 8.710 | 8.710 | 1,642,995 |
| 2024-05-30 | 8.900 | 8.900 | 8.500 | 8.530 | 8.530 | 2,023,539 |
| 2024-05-29 | 8.520 | 8.970 | 8.440 | 8.770 | 8.770 | 2,848,701 |
| 2024-05-28 | 8.650 | 8.700 | 8.470 | 8.520 | 8.520 | 1,708,124 |
| 2024-05-27 | 8.700 | 8.820 | 8.470 | 8.800 | 8.680 | 1,812,441 |
| 2024-05-24 | 8.750 | 8.910 | 8.710 | 8.720 | 8.601 | 1,322,427 |
| 2024-05-23 | 9.140 | 9.140 | 8.780 | 8.820 | 8.700 | 1,697,280 |
| 2024-05-22 | 9.000 | 9.130 | 8.950 | 9.110 | 8.986 | 1,590,569 |
| 2024-05-21 | 9.150 | 9.170 | 8.930 | 8.980 | 8.858 | 2,232,156 |
| 2024-05-20 | 9.280 | 9.360 | 9.100 | 9.140 | 9.015 | 1,976,623 |
| 2024-05-17 | 9.110 | 9.270 | 9.030 | 9.220 | 9.094 | 1,821,051 |
| 2024-05-16 | 8.970 | 9.150 | 8.910 | 9.090 | 8.966 | 1,903,806 |
| 2024-05-15 | 8.930 | 9.080 | 8.800 | 8.900 | 8.779 | 1,890,716 |
| 2024-05-14 | 8.570 | 9.020 | 8.570 | 8.930 | 8.808 | 1,682,486 |
| 2024-05-13 | 8.990 | 9.000 | 8.720 | 8.770 | 8.650 | 2,265,398 |
| 2024-05-10 | 9.260 | 9.310 | 8.990 | 9.060 | 8.937 | 2,061,639 |
| 2024-05-09 | 9.080 | 9.300 | 9.080 | 9.250 | 9.124 | 2,123,595 |
| 2024-05-08 | 9.270 | 9.330 | 9.040 | 9.070 | 8.946 | 1,997,961 |
| 2024-05-07 | 9.180 | 9.300 | 9.110 | 9.300 | 9.173 | 2,681,258 |
| 2024-05-06 | 9.000 | 9.200 | 8.960 | 9.160 | 9.035 | 2,884,725 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 0.1200 CNY |
| 2023-05-26 | 0.2600 CNY |
| 2022-06-16 | 0.3900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.