Ningbo Joy Intelligent Logistics Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.450	10.810	10.200	10.800	10.653	2,641,050
2024-01-24	10.300	10.570	9.930	10.360	10.219	3,111,079
2024-01-23	10.220	10.300	9.910	10.170	10.031	2,910,997
2024-01-22	11.150	11.180	10.250	10.340	10.199	3,479,894
2024-01-19	11.240	11.370	11.070	11.100	10.949	2,309,402
2024-01-18	11.390	11.410	10.970	11.240	11.087	3,097,363
2024-01-17	11.680	11.740	11.400	11.400	11.245	2,263,599
2024-01-16	11.790	11.920	11.510	11.690	11.531	2,663,200
2024-01-15	11.870	11.870	11.870	11.870	11.708	0
2024-01-12	12.090	12.230	11.840	11.870	11.708	3,607,387
2024-01-11	12.010	12.140	11.970	12.110	11.945	2,295,826
2024-01-10	12.040	12.140	11.910	12.050	11.886	2,008,307
2024-01-09	11.900	12.110	11.900	12.050	11.886	2,286,086
2024-01-08	12.040	12.140	11.850	11.850	11.688	1,713,702
2024-01-05	12.170	12.270	12.000	12.040	11.876	1,984,738
2024-01-04	12.170	12.270	12.060	12.200	12.034	2,156,035
2024-01-03	12.280	12.320	12.040	12.170	12.004	2,235,217
2024-01-02	12.180	12.350	12.150	12.280	12.113	2,357,790
2023-12-29	12.040	12.180	11.960	12.140	11.975	2,875,516
2023-12-28	11.730	12.150	11.570	12.050	11.886	2,613,776
2023-12-27	11.670	11.740	11.460	11.700	11.541	1,688,275
2023-12-26	11.710	11.740	11.490	11.520	11.363	2,040,407
2023-12-25	11.920	11.950	11.600	11.700	11.541	2,501,111
2023-12-22	12.050	12.160	11.880	11.920	11.758	2,551,141
2023-12-21	11.880	12.060	11.690	12.030	11.866	3,088,428
2023-12-20	11.970	12.120	11.900	11.920	11.758	3,000,627
2023-12-19	11.900	11.970	11.790	11.870	11.708	3,752,516
2023-12-18	12.280	12.330	11.850	11.900	11.738	4,273,844
2023-12-15	12.290	12.420	12.270	12.350	12.182	1,874,445
2023-12-14	12.240	12.380	12.210	12.310	12.142	2,670,998
2023-12-13	12.250	12.320	12.090	12.200	12.034	2,533,726
2023-12-12	12.330	12.350	12.150	12.230	12.063	2,715,261
2023-12-11	12.410	12.580	12.230	12.300	12.132	3,458,576
2023-12-08	12.750	12.850	12.430	12.450	12.280	2,441,338
2023-12-07	12.880	12.880	12.600	12.710	12.537	2,076,950
2023-12-06	12.870	13.050	12.730	12.790	12.616	2,547,091
2023-12-05	12.990	13.090	12.760	12.770	12.596	2,521,266
2023-12-04	13.310	13.310	12.930	12.980	12.803	2,780,141
2023-12-01	13.350	13.410	13.130	13.180	13.000	2,291,767
2023-11-30	13.520	13.520	13.190	13.310	13.129	1,784,465
2023-11-29	13.600	13.740	13.400	13.460	13.277	1,826,372
2023-11-28	13.420	13.640	13.360	13.590	13.405	1,662,852
2023-11-27	13.430	13.630	13.370	13.420	13.237	1,853,285
2023-11-24	13.680	13.780	13.420	13.530	13.346	1,501,116
2023-11-23	13.550	13.760	13.510	13.720	13.533	1,516,104
2023-11-22	13.720	13.860	13.600	13.610	13.424	1,472,457
2023-11-21	13.900	14.000	13.760	13.790	13.602	1,730,889
2023-11-20	13.810	13.930	13.720	13.880	13.691	2,027,974
2023-11-17	13.580	13.800	13.580	13.780	13.592	2,113,855
2023-11-16	13.760	13.940	13.650	13.670	13.484	2,271,333
2023-11-15	13.690	13.780	13.580	13.750	13.563	2,503,408
2023-11-14	13.670	13.690	13.500	13.650	13.464	1,479,338
2023-11-13	13.480	13.670	13.430	13.670	13.484	2,032,791
2023-11-10	13.580	13.580	13.350	13.460	13.277	1,614,712
2023-11-09	13.550	13.690	13.500	13.550	13.365	1,590,233
2023-11-08	13.590	13.650	13.470	13.540	13.355	1,526,441
2023-11-07	13.600	13.660	13.270	13.590	13.405	2,844,486
2023-11-06	13.310	13.570	13.220	13.560	13.375	2,460,315
2023-11-03	13.000	13.330	12.990	13.260	13.079	1,650,120
2023-11-02	13.080	13.190	12.990	12.990	12.813	1,348,617

← NewerPage 12 of 20 · 1,184 trading daysOlder →

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.