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
2023-02-06	25.880	26.850	25.390	26.190	19.674	2,855,053
2023-02-03	26.090	26.090	24.850	25.380	19.065	2,808,741
2023-02-02	25.430	26.140	25.300	26.090	19.599	3,179,276
2023-02-01	25.310	25.650	25.150	25.320	19.020	1,930,290
2023-01-31	25.280	25.380	24.890	25.310	19.013	2,825,387
2023-01-30	25.970	26.090	24.850	25.300	19.005	3,642,471
2023-01-20	25.900	25.980	25.210	25.980	19.516	2,825,004
2023-01-19	26.150	26.300	25.570	25.700	19.306	2,073,760
2023-01-18	26.480	26.480	25.470	26.180	19.666	3,318,057
2023-01-17	26.430	26.820	26.030	26.150	19.644	2,959,149
2023-01-16	27.100	27.600	25.820	26.420	19.847	5,460,751
2023-01-13	26.900	27.190	26.470	27.080	20.342	3,773,056
2023-01-12	26.780	27.180	26.040	26.800	20.132	4,236,982
2023-01-11	27.000	27.020	25.620	26.300	19.756	5,855,512
2023-01-10	25.260	27.060	25.260	26.750	20.094	6,934,330
2023-01-09	25.600	26.580	24.930	25.360	19.050	5,753,712
2023-01-06	24.790	25.750	24.790	25.100	18.855	5,196,191
2023-01-05	25.500	25.550	24.650	25.100	18.855	4,352,073
2023-01-04	23.890	25.450	23.670	25.370	19.058	7,273,710
2023-01-03	24.170	24.250	22.820	23.880	17.939	5,574,263
2022-12-30	23.210	24.980	23.140	24.240	18.209	6,729,507
2022-12-29	23.880	23.880	23.100	23.400	17.578	3,174,093
2022-12-28	23.510	24.620	23.500	24.000	18.029	5,192,665
2022-12-27	23.380	23.740	22.670	23.250	17.465	4,523,411
2022-12-26	21.680	23.190	21.680	22.760	17.097	4,815,729
2022-12-23	21.610	22.000	21.500	21.630	16.248	1,578,345
2022-12-22	21.750	22.460	21.500	21.780	16.361	2,470,384
2022-12-21	22.080	22.490	21.410	21.820	16.391	2,306,408
2022-12-20	22.000	22.400	21.530	21.650	16.263	2,712,424
2022-12-19	22.130	23.180	21.000	21.690	16.293	4,431,625
2022-12-16	22.930	23.170	22.200	22.300	16.752	4,051,979
2022-12-15	23.700	24.100	22.800	22.810	17.135	4,547,449
2022-12-14	23.870	24.380	23.280	23.600	17.728	4,274,427
2022-12-13	23.140	24.200	22.690	23.870	17.931	8,601,275
2022-12-12	21.170	24.340	21.170	23.410	17.586	14,424,629
2022-12-09	19.500	20.940	19.500	20.630	15.497	7,133,131
2022-12-08	19.880	19.960	19.190	19.330	14.521	2,182,753
2022-12-07	18.610	20.500	18.290	19.700	14.799	5,293,146
2022-12-06	18.750	18.830	18.290	18.490	13.890	1,051,956
2022-12-05	18.610	19.050	18.610	18.900	14.198	880,822
2022-12-02	18.400	18.900	18.400	18.830	14.145	866,712
2022-12-01	18.900	18.970	18.630	18.700	14.047	808,646
2022-11-30	19.250	19.250	18.620	18.700	14.047	835,744
2022-11-29	18.380	19.360	18.300	19.120	14.363	1,170,122
2022-11-28	18.720	18.920	18.300	18.390	13.815	999,104
2022-11-25	19.380	19.380	18.930	18.940	14.228	1,021,740
2022-11-24	19.510	19.700	19.100	19.320	14.513	1,108,242
2022-11-23	20.000	20.200	19.130	19.740	14.829	1,722,489
2022-11-22	20.420	20.750	19.800	19.990	15.016	2,613,733
2022-11-21	19.100	20.590	19.090	20.530	15.422	3,844,327
2022-11-18	19.680	19.680	19.090	19.110	14.355	1,568,320
2022-11-17	19.540	19.540	19.100	19.420	14.588	1,882,992
2022-11-16	18.820	20.280	18.820	19.530	14.671	3,688,886
2022-11-15	18.290	18.730	18.220	18.730	14.070	999,957
2022-11-14	18.650	18.730	18.210	18.400	13.822	722,462
2022-11-11	18.700	18.900	18.430	18.480	13.882	905,546
2022-11-10	18.370	18.630	18.370	18.450	13.860	590,215
2022-11-09	18.660	18.750	18.530	18.550	13.935	661,458
2022-11-08	18.800	18.870	18.510	18.650	14.010	1,078,948
2022-11-07	19.040	19.130	18.680	18.880	14.183	1,217,006

← NewerPage 16 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.