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
2023-05-05	25.550	26.200	25.350	25.960	19.501	1,169,026
2023-05-04	25.340	25.960	25.340	25.550	19.193	801,190
2023-04-28	25.340	25.650	25.280	25.600	19.231	722,384
2023-04-27	25.090	25.770	25.060	25.360	19.050	1,097,070
2023-04-26	24.780	25.680	24.740	25.090	18.848	1,475,526
2023-04-25	24.940	25.170	24.080	24.790	18.622	1,694,121
2023-04-24	24.990	24.990	23.900	24.470	18.382	1,840,034
2023-04-21	25.830	25.880	23.300	25.230	18.953	3,625,232
2023-04-20	26.380	26.690	26.090	26.410	19.839	1,214,031
2023-04-19	26.320	26.450	26.050	26.270	19.734	1,228,228
2023-04-18	26.810	27.100	26.300	26.350	19.794	944,724
2023-04-17	27.000	27.530	26.560	26.880	20.192	1,895,661
2023-04-14	26.900	27.140	26.680	26.890	20.200	1,094,640
2023-04-13	27.170	27.600	26.700	26.710	20.064	1,279,005
2023-04-12	26.990	27.660	26.810	27.070	20.335	2,101,816
2023-04-11	27.310	27.310	26.680	26.810	20.140	1,466,497
2023-04-10	28.150	28.450	27.180	27.380	20.568	3,126,164
2023-04-07	27.580	30.580	27.580	28.570	21.462	4,975,113
2023-04-06	26.560	27.990	26.310	27.440	20.613	1,767,506
2023-04-04	27.070	27.170	26.510	26.730	20.079	1,843,601
2023-04-03	27.530	27.590	26.880	27.130	20.380	2,708,373
2023-03-31	26.920	28.100	26.710	27.570	20.710	3,111,483
2023-03-30	26.800	27.460	26.700	26.860	20.177	2,090,195
2023-03-29	26.690	27.470	26.650	26.850	20.170	1,980,243
2023-03-28	26.710	27.200	25.130	26.730	20.079	3,649,300
2023-03-27	26.000	27.050	26.000	26.880	20.192	1,955,447
2023-03-24	26.500	27.000	26.460	26.700	20.057	1,362,008
2023-03-23	26.800	27.160	26.360	26.460	19.877	1,947,156
2023-03-22	26.580	27.190	26.000	26.970	20.260	2,139,876
2023-03-21	25.990	27.450	25.880	26.580	19.967	1,616,196
2023-03-20	26.000	26.320	25.490	26.160	19.651	1,568,032
2023-03-17	26.980	27.070	26.100	26.130	19.629	2,334,696
2023-03-16	27.330	27.330	26.650	27.080	20.342	1,357,954
2023-03-15	28.150	28.830	26.400	27.450	20.620	4,323,134
2023-03-14	27.270	27.880	26.400	27.880	20.943	2,320,620
2023-03-13	26.980	27.450	26.710	27.300	20.508	1,712,204
2023-03-10	27.000	27.350	26.090	26.820	20.147	1,714,692
2023-03-09	26.500	27.280	26.260	26.790	20.125	1,665,612
2023-03-08	26.500	26.650	26.250	26.490	19.899	543,491
2023-03-07	27.240	27.250	26.500	26.510	19.914	1,151,056
2023-03-06	27.290	28.060	26.950	27.240	20.463	1,839,734
2023-03-03	27.770	27.770	27.160	27.300	20.508	2,125,165
2023-03-02	27.750	28.200	27.160	27.840	20.913	2,929,417
2023-03-01	26.690	27.790	25.930	27.680	20.793	3,592,617
2023-02-28	28.070	28.500	26.040	26.640	20.012	4,621,873
2023-02-27	29.850	29.850	26.000	27.670	20.786	8,844,205
2023-02-24	28.400	29.980	28.000	29.330	22.033	7,485,994
2023-02-23	27.800	28.490	27.780	28.060	21.079	2,637,261
2023-02-22	27.880	28.290	27.000	27.930	20.981	3,028,264
2023-02-21	27.200	28.000	26.850	27.600	20.733	2,184,594
2023-02-20	27.120	27.660	26.800	26.980	20.267	1,922,632
2023-02-17	27.500	27.640	26.630	27.050	20.320	1,769,753
2023-02-16	27.020	28.350	26.850	27.030	20.305	5,184,796
2023-02-15	26.950	27.300	26.700	27.020	20.297	2,509,678
2023-02-14	26.800	26.990	26.150	26.960	20.252	1,678,111
2023-02-13	26.470	26.680	26.020	26.580	19.967	1,773,772
2023-02-10	26.760	26.870	26.010	26.490	19.899	1,700,023
2023-02-09	26.620	26.880	26.400	26.770	20.110	1,200,141
2023-02-08	26.570	27.300	26.560	26.640	20.012	1,796,544
2023-02-07	25.910	26.850	25.910	26.750	20.094	2,688,994

← NewerPage 15 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.