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
2023-11-01	12.980	13.260	12.900	13.090	12.912	2,301,964
2023-10-31	13.060	13.080	12.850	12.950	12.773	1,558,739
2023-10-30	13.020	13.170	12.930	13.040	12.862	2,974,209
2023-10-27	12.850	13.120	12.720	13.110	12.931	2,432,318
2023-10-26	12.780	12.860	12.600	12.820	12.645	1,947,178
2023-10-25	13.020	13.170	12.740	12.770	12.596	2,682,944
2023-10-24	12.580	13.080	12.550	13.000	12.823	3,836,368
2023-10-23	12.900	12.930	12.400	12.460	12.290	2,333,477
2023-10-20	12.860	13.230	12.860	12.930	12.754	1,656,369
2023-10-19	12.880	13.270	12.720	12.930	12.754	1,846,510
2023-10-18	13.250	13.370	13.040	13.090	12.912	1,915,710
2023-10-17	13.420	13.500	13.240	13.330	13.148	1,113,244
2023-10-16	13.450	13.600	13.370	13.430	13.247	1,984,193
2023-10-13	13.650	13.750	13.340	13.450	13.267	1,961,012
2023-10-12	13.690	13.810	13.580	13.670	13.484	1,629,946
2023-10-11	13.750	13.790	13.510	13.690	13.503	2,104,862
2023-10-10	13.900	14.030	13.670	13.700	13.513	1,784,780
2023-10-09	14.160	14.340	13.620	13.880	13.691	3,601,702
2023-09-28	13.890	14.240	13.800	14.180	13.987	2,900,517
2023-09-27	14.140	14.140	13.730	13.760	13.572	1,590,107
2023-09-26	14.090	14.100	13.830	13.910	13.720	1,775,552
2023-09-25	14.070	14.190	13.910	14.080	13.888	2,379,471
2023-09-22	13.750	14.110	13.620	14.080	13.888	1,737,393
2023-09-21	14.030	14.150	13.780	13.800	13.612	1,857,242
2023-09-20	14.340	14.450	13.960	13.990	13.799	2,673,830
2023-09-19	14.720	14.720	14.340	14.340	14.145	1,435,414
2023-09-18	14.410	14.800	14.250	14.690	14.490	2,754,167
2023-09-15	14.310	14.520	14.140	14.420	14.223	1,924,092
2023-09-14	14.450	14.450	14.070	14.170	13.977	1,914,000
2023-09-13	14.480	14.650	14.220	14.340	14.145	1,349,585
2023-09-12	14.370	14.570	14.290	14.530	14.332	1,564,834
2023-09-11	14.550	14.650	14.220	14.420	14.223	2,155,410
2023-09-08	14.240	14.510	14.140	14.370	14.174	2,143,609
2023-09-07	14.520	14.600	14.210	14.230	14.036	1,398,625
2023-09-06	14.320	14.580	14.320	14.500	14.302	1,511,003
2023-09-05	14.520	14.640	14.360	14.450	14.253	1,426,853
2023-09-04	14.390	14.500	14.200	14.500	14.302	1,917,331
2023-09-01	14.260	14.400	14.150	14.280	14.085	1,655,156
2023-08-31	14.410	14.420	14.180	14.200	14.006	1,833,398
2023-08-30	14.190	14.550	14.160	14.340	14.145	3,218,351
2023-08-29	13.500	14.230	13.310	14.210	14.016	3,798,122
2023-08-28	14.000	14.000	13.350	13.410	13.227	2,619,979
2023-08-25	13.430	13.650	13.090	13.090	12.912	1,849,818
2023-08-24	13.450	13.520	13.100	13.340	13.158	1,778,988
2023-08-23	13.830	13.830	13.350	13.350	13.168	2,800,007
2023-08-22	14.210	14.260	13.480	13.890	13.701	4,556,494
2023-08-21	14.140	14.300	14.070	14.140	13.947	1,620,183
2023-08-18	14.310	14.480	14.170	14.190	13.997	2,384,202
2023-08-17	14.110	14.340	13.750	14.320	14.125	2,867,733
2023-08-16	14.090	14.260	14.020	14.050	13.858	1,588,672
2023-08-15	14.280	14.340	13.960	14.060	13.868	1,809,323
2023-08-14	14.000	14.310	13.950	14.280	14.085	2,081,480
2023-08-11	14.240	14.480	14.120	14.160	13.967	2,938,582
2023-08-10	14.250	14.260	14.140	14.240	14.046	1,591,968
2023-08-09	14.180	14.260	14.080	14.170	13.977	1,280,446
2023-08-08	14.100	14.200	14.020	14.180	13.987	1,603,716
2023-08-07	14.330	14.440	14.000	14.120	13.928	3,295,104
2023-08-04	14.570	14.600	14.420	14.420	14.223	2,210,482
2023-08-03	14.660	14.670	14.320	14.470	14.273	3,129,740
2023-08-02	14.650	14.820	14.520	14.660	14.460	3,147,319

← NewerPage 13 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.