Ningbo Joy Intelligent Logistics Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.000 | 9.130 | 8.820 | 8.990 | 8.867 | 3,066,101 |
| 2024-04-29 | 8.590 | 8.890 | 8.530 | 8.850 | 8.729 | 2,612,066 |
| 2024-04-26 | 8.490 | 8.570 | 8.250 | 8.480 | 8.364 | 2,449,400 |
| 2024-04-25 | 8.370 | 8.560 | 8.280 | 8.470 | 8.355 | 2,728,723 |
| 2024-04-24 | 7.980 | 8.390 | 7.980 | 8.370 | 8.256 | 3,832,994 |
| 2024-04-23 | 7.740 | 8.150 | 7.740 | 8.000 | 7.891 | 2,919,852 |
| 2024-04-22 | 7.890 | 7.980 | 7.480 | 7.740 | 7.635 | 2,697,201 |
| 2024-04-19 | 7.890 | 8.060 | 7.710 | 7.910 | 7.802 | 2,588,809 |
| 2024-04-18 | 8.220 | 8.220 | 7.800 | 7.920 | 7.812 | 3,371,989 |
| 2024-04-17 | 7.480 | 8.200 | 7.460 | 8.190 | 8.078 | 4,739,218 |
| 2024-04-16 | 8.000 | 8.000 | 7.100 | 7.260 | 7.161 | 5,432,922 |
| 2024-04-15 | 8.800 | 8.970 | 7.800 | 8.050 | 7.940 | 6,191,241 |
| 2024-04-12 | 8.990 | 9.170 | 8.920 | 8.930 | 8.808 | 2,023,880 |
| 2024-04-11 | 8.940 | 9.210 | 8.800 | 8.980 | 8.858 | 2,498,110 |
| 2024-04-10 | 9.230 | 9.330 | 8.880 | 9.050 | 8.927 | 3,793,719 |
| 2024-04-09 | 8.900 | 9.300 | 8.880 | 9.290 | 9.163 | 3,734,224 |
| 2024-04-08 | 9.420 | 9.470 | 8.860 | 8.870 | 8.749 | 5,633,924 |
| 2024-04-03 | 9.720 | 9.790 | 9.360 | 9.500 | 9.371 | 4,731,378 |
| 2024-04-02 | 9.600 | 9.940 | 9.560 | 9.850 | 9.716 | 6,187,931 |
| 2024-04-01 | 9.450 | 9.680 | 9.380 | 9.670 | 9.538 | 4,941,020 |
| 2024-03-29 | 9.150 | 9.380 | 9.120 | 9.270 | 9.144 | 1,820,070 |
| 2024-03-28 | 8.870 | 9.230 | 8.820 | 9.150 | 9.025 | 3,295,285 |
| 2024-03-27 | 9.260 | 9.350 | 8.810 | 8.820 | 8.700 | 3,394,067 |
| 2024-03-26 | 9.000 | 9.350 | 8.870 | 9.290 | 9.163 | 4,088,861 |
| 2024-03-25 | 9.400 | 9.580 | 9.000 | 9.020 | 8.897 | 3,129,900 |
| 2024-03-22 | 9.550 | 9.660 | 9.300 | 9.400 | 9.272 | 3,171,025 |
| 2024-03-21 | 9.560 | 9.720 | 9.400 | 9.580 | 9.449 | 2,828,103 |
| 2024-03-20 | 9.380 | 9.620 | 9.360 | 9.610 | 9.479 | 2,542,943 |
| 2024-03-19 | 9.570 | 9.590 | 9.340 | 9.400 | 9.272 | 2,818,930 |
| 2024-03-18 | 9.220 | 9.570 | 9.200 | 9.480 | 9.351 | 3,680,412 |
| 2024-03-15 | 8.880 | 9.150 | 8.810 | 9.140 | 9.015 | 3,378,592 |
| 2024-03-14 | 9.020 | 9.120 | 8.710 | 8.900 | 8.779 | 2,970,280 |
| 2024-03-13 | 8.930 | 9.050 | 8.770 | 9.000 | 8.877 | 3,158,544 |
| 2024-03-12 | 8.780 | 8.960 | 8.740 | 8.960 | 8.838 | 3,623,431 |
| 2024-03-11 | 8.660 | 8.800 | 8.560 | 8.800 | 8.680 | 3,189,445 |
| 2024-03-08 | 8.530 | 8.700 | 8.410 | 8.670 | 8.552 | 2,361,281 |
| 2024-03-07 | 8.640 | 8.750 | 8.410 | 8.480 | 8.364 | 3,369,023 |
| 2024-03-06 | 8.290 | 8.630 | 8.210 | 8.560 | 8.443 | 4,054,908 |
| 2024-03-05 | 8.610 | 8.620 | 8.260 | 8.300 | 8.187 | 3,423,685 |
| 2024-03-04 | 8.820 | 8.920 | 8.270 | 8.640 | 8.522 | 4,999,281 |
| 2024-03-01 | 8.640 | 8.880 | 8.480 | 8.860 | 8.739 | 5,525,717 |
| 2024-02-29 | 8.000 | 8.580 | 7.850 | 8.550 | 8.433 | 7,059,072 |
| 2024-02-28 | 9.240 | 9.510 | 8.020 | 8.070 | 7.960 | 9,556,201 |
| 2024-02-27 | 8.970 | 9.250 | 8.860 | 9.240 | 9.114 | 7,472,581 |
| 2024-02-26 | 8.800 | 9.250 | 8.760 | 8.950 | 8.828 | 5,763,818 |
| 2024-02-23 | 8.210 | 8.730 | 8.170 | 8.710 | 8.591 | 5,464,176 |
| 2024-02-22 | 7.830 | 8.200 | 7.770 | 8.200 | 8.088 | 4,494,558 |
| 2024-02-21 | 7.450 | 8.240 | 7.350 | 7.810 | 7.704 | 6,899,321 |
| 2024-02-20 | 7.340 | 7.520 | 7.180 | 7.510 | 7.408 | 4,795,320 |
| 2024-02-19 | 7.010 | 7.530 | 7.000 | 7.390 | 7.289 | 7,380,469 |
| 2024-02-08 | 6.000 | 6.900 | 5.850 | 6.900 | 6.806 | 8,441,031 |
| 2024-02-07 | 6.890 | 6.900 | 5.880 | 6.040 | 5.958 | 9,361,721 |
| 2024-02-06 | 6.740 | 7.160 | 6.240 | 6.780 | 6.688 | 7,834,414 |
| 2024-02-05 | 8.400 | 8.400 | 6.950 | 7.100 | 7.003 | 8,058,986 |
| 2024-02-02 | 9.130 | 9.400 | 8.250 | 8.490 | 8.374 | 4,116,422 |
| 2024-02-01 | 9.220 | 9.240 | 8.800 | 9.000 | 8.877 | 3,766,683 |
| 2024-01-31 | 9.820 | 9.870 | 9.200 | 9.240 | 9.114 | 4,308,116 |
| 2024-01-30 | 10.540 | 10.540 | 9.910 | 9.930 | 9.795 | 3,360,046 |
| 2024-01-29 | 10.890 | 11.030 | 10.350 | 10.360 | 10.219 | 6,779,170 |
| 2024-01-26 | 10.880 | 11.860 | 10.760 | 11.220 | 11.067 | 7,138,796 |
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.