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
2023-08-01	15.100	15.110	14.650	14.700	14.500	3,607,880
2023-07-31	14.810	15.410	14.790	15.160	14.953	5,000,724
2023-07-28	14.540	14.740	14.390	14.720	14.519	3,643,968
2023-07-27	15.150	15.270	14.500	14.560	14.362	6,777,512
2023-07-26	15.510	15.590	15.070	15.160	14.953	6,275,676
2023-07-25	15.550	15.900	15.440	15.660	15.447	7,438,620
2023-07-24	16.000	16.090	15.210	15.490	15.279	6,878,443
2023-07-21	16.220	16.360	15.820	16.180	15.959	9,854,010
2023-07-20	16.290	17.100	16.000	16.870	16.640	19,002,230
2023-07-19	15.160	16.600	15.060	16.170	15.950	13,593,529
2023-07-18	15.110	15.250	14.950	15.150	14.943	1,399,445
2023-07-17	15.020	15.120	14.800	15.110	14.904	1,742,150
2023-07-14	15.170	15.320	15.040	15.080	14.874	2,260,110
2023-07-13	15.110	15.430	15.110	15.270	15.062	2,247,178
2023-07-12	15.200	15.500	15.020	15.100	14.894	3,428,759
2023-07-11	15.020	15.230	14.840	15.220	15.013	2,363,134
2023-07-10	15.110	15.270	14.930	14.990	14.786	1,761,479
2023-07-07	15.160	15.300	15.030	15.170	14.963	1,584,372
2023-07-06	15.220	15.350	15.110	15.240	15.032	1,412,366
2023-07-05	15.340	15.530	15.230	15.270	15.062	1,536,951
2023-07-04	15.210	15.460	15.100	15.410	15.200	2,951,339
2023-07-03	15.190	15.480	15.140	15.190	14.983	2,034,110
2023-06-30	14.900	15.400	14.900	15.180	14.973	3,452,774
2023-06-29	14.860	15.050	14.830	14.900	14.697	2,116,800
2023-06-28	14.970	14.980	14.660	14.930	14.726	2,141,538
2023-06-27	14.380	15.000	14.300	14.910	14.707	3,486,982
2023-06-26	14.610	14.660	14.280	14.310	14.115	2,108,051
2023-06-21	14.850	14.900	14.600	14.650	14.450	2,200,440
2023-06-20	14.850	15.000	14.770	14.820	14.618	2,540,708
2023-06-19	14.930	15.070	14.800	14.880	14.677	2,422,769
2023-06-16	15.200	15.310	14.820	14.950	14.746	4,500,995
2023-06-15	15.270	15.390	14.950	15.200	14.993	5,058,246
2023-06-14	14.630	15.350	14.560	15.310	15.101	8,257,789
2023-06-13	14.820	14.880	14.490	14.550	14.352	4,327,984
2023-06-12	14.380	14.800	14.280	14.780	14.579	6,041,268
2023-06-09	14.390	14.520	14.250	14.320	14.125	3,293,959
2023-06-08	14.350	14.670	14.290	14.400	14.204	3,599,417
2023-06-07	14.340	14.630	14.230	14.430	14.233	3,744,223
2023-06-06	14.940	14.980	14.280	14.340	14.145	5,632,188
2023-06-05	15.320	15.370	14.780	15.030	14.825	6,222,114
2023-06-02	16.010	16.060	15.220	15.310	15.101	5,739,491
2023-06-01	16.660	16.900	15.950	15.960	15.742	4,691,923
2023-05-31	17.050	17.290	16.420	16.860	16.630	4,671,346
2023-05-30	18.660	18.690	17.050	17.140	16.906	5,616,008
2023-05-29	19.480	19.700	18.470	18.880	18.623	4,926,290
2023-05-26	19.920	20.000	18.900	19.560	19.293	4,627,350
2023-05-25	25.570	26.180	25.360	26.140	19.636	2,794,564
2023-05-24	26.000	27.090	25.610	25.710	19.313	2,630,115
2023-05-23	26.580	26.740	25.810	26.250	19.719	1,394,212
2023-05-22	26.350	26.490	24.680	26.350	19.794	891,374
2023-05-19	26.620	26.880	26.490	26.510	19.914	796,666
2023-05-18	26.570	26.660	26.310	26.540	19.937	996,101
2023-05-17	26.560	26.760	26.430	26.570	19.959	1,211,757
2023-05-16	26.280	26.710	25.830	26.560	19.952	2,133,778
2023-05-15	25.950	26.580	25.720	26.380	19.817	1,767,191
2023-05-12	25.460	26.200	25.460	26.140	19.636	930,703
2023-05-11	25.700	25.990	25.320	25.700	19.306	571,873
2023-05-10	25.390	25.700	24.910	25.500	19.156	719,771
2023-05-09	25.550	25.790	24.960	25.500	19.156	1,247,376
2023-05-08	25.960	26.390	25.430	25.520	19.171	711,089

← NewerPage 14 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.