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
2022-11-04	18.370	19.130	18.240	18.750	14.085	1,671,650
2022-11-03	18.490	18.590	18.240	18.370	13.800	1,356,495
2022-11-02	18.790	18.800	18.450	18.570	13.950	959,465
2022-11-01	18.580	18.660	18.240	18.600	13.972	867,025
2022-10-31	17.950	18.510	17.700	18.380	13.807	992,862
2022-10-28	19.000	19.330	17.830	18.030	13.544	2,038,982
2022-10-27	18.450	19.090	18.300	19.080	14.333	2,064,058
2022-10-26	17.980	18.470	17.980	18.470	13.875	1,060,230
2022-10-25	18.150	18.380	17.880	18.010	13.529	1,102,110
2022-10-24	17.740	18.550	17.740	18.170	13.649	1,540,208
2022-10-21	18.010	18.190	17.660	17.750	13.334	504,400
2022-10-20	17.870	18.210	17.820	18.080	13.582	833,625
2022-10-19	18.140	18.190	17.800	17.870	13.424	932,425
2022-10-18	17.990	18.150	17.770	18.050	13.559	873,532
2022-10-17	17.600	17.990	17.600	17.930	13.469	704,086
2022-10-14	17.580	17.950	17.580	17.790	13.364	945,140
2022-10-13	17.410	17.840	17.160	17.560	13.191	1,244,435
2022-10-12	16.490	17.490	16.490	17.400	13.071	1,319,156
2022-10-11	16.500	16.750	16.200	16.670	12.522	512,189
2022-10-10	16.600	17.140	16.410	16.500	12.395	697,860
2022-09-30	16.950	17.090	16.600	16.600	12.470	597,018
2022-09-29	17.500	17.520	16.860	16.910	12.703	682,331
2022-09-28	17.340	17.740	17.250	17.250	12.958	669,524
2022-09-27	16.860	17.530	16.860	17.530	13.168	936,358
2022-09-26	17.490	17.490	16.840	16.880	12.680	790,852
2022-09-23	18.170	18.180	17.380	17.440	13.101	743,180
2022-09-22	18.000	18.200	17.840	17.880	13.431	524,160
2022-09-21	17.900	18.180	17.670	18.100	13.597	531,479
2022-09-20	17.730	18.030	17.730	18.010	13.529	833,472
2022-09-19	17.650	18.140	17.390	17.680	13.281	1,053,666
2022-09-16	18.560	18.560	17.730	17.750	13.334	1,198,294
2022-09-15	18.760	18.860	18.320	18.380	13.807	1,012,107
2022-09-14	18.690	19.050	18.590	18.760	14.092	969,016
2022-09-13	18.330	19.270	17.870	19.100	14.348	2,233,276
2022-09-09	19.100	19.200	18.850	18.960	14.243	499,543
2022-09-08	19.130	19.350	18.890	18.890	14.190	928,970
2022-09-07	19.380	19.460	19.200	19.220	14.438	790,692
2022-09-06	19.360	19.590	19.130	19.390	14.566	679,390
2022-09-05	19.700	19.810	19.220	19.350	14.536	915,713
2022-09-02	19.500	19.700	19.300	19.610	14.731	838,338
2022-09-01	19.600	19.780	19.300	19.320	14.513	889,496
2022-08-31	20.000	20.130	19.500	19.580	14.708	1,038,937
2022-08-30	19.990	20.270	19.790	20.100	15.099	1,286,477
2022-08-29	19.600	20.150	19.260	20.050	15.062	1,777,582
2022-08-26	19.710	20.630	19.590	19.760	14.844	2,036,771
2022-08-25	20.130	20.400	19.400	19.650	14.761	1,795,375
2022-08-24	21.250	21.360	20.050	20.130	15.122	2,904,956
2022-08-23	21.200	21.490	21.120	21.290	15.993	1,352,258
2022-08-22	21.700	21.890	21.300	21.390	16.068	1,703,321
2022-08-19	22.400	22.530	21.600	21.740	16.331	2,423,748
2022-08-18	22.300	22.650	22.100	22.320	16.767	1,978,910
2022-08-17	22.700	22.800	22.310	22.430	16.849	2,058,244
2022-08-16	22.230	22.970	22.230	22.720	17.067	2,821,085
2022-08-15	22.310	22.690	22.090	22.310	16.759	1,720,875
2022-08-12	22.350	23.100	22.230	22.340	16.782	3,882,385
2022-08-11	21.650	22.550	21.650	22.500	16.902	4,030,526
2022-08-10	21.750	21.870	21.390	21.650	16.263	1,410,721
2022-08-09	21.860	22.300	21.600	21.760	16.346	1,392,357
2022-08-08	21.370	22.150	21.200	21.930	16.474	2,018,305
2022-08-05	21.550	22.140	21.100	21.430	16.098	2,498,194

← NewerPage 17 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.