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
2022-08-04	21.170	21.390	20.680	20.950	15.738	1,629,366
2022-08-03	20.750	21.740	20.750	20.980	15.760	2,694,836
2022-08-02	22.060	22.060	20.470	20.800	15.625	3,835,395
2022-08-01	22.060	22.650	22.060	22.160	16.647	2,219,162
2022-07-29	22.520	22.590	22.100	22.130	16.624	1,856,946
2022-07-28	22.510	22.770	22.230	22.500	16.902	3,612,689
2022-07-27	22.050	22.600	22.000	22.360	16.797	3,436,947
2022-07-26	21.190	21.880	20.970	21.800	16.376	2,190,215
2022-07-25	21.920	22.080	21.160	21.190	15.918	2,617,091
2022-07-22	22.900	23.150	21.890	22.060	16.571	3,903,684
2022-07-21	22.000	23.200	21.810	22.800	17.127	5,577,382
2022-07-20	22.450	22.600	21.880	21.880	16.436	2,647,697
2022-07-19	22.180	22.450	21.820	22.300	16.752	3,199,797
2022-07-18	22.650	22.800	22.080	22.340	16.782	3,343,939
2022-07-15	21.960	22.550	21.750	22.470	16.879	4,670,736
2022-07-14	21.500	22.310	21.100	21.980	16.511	3,367,252
2022-07-13	21.580	22.380	21.540	21.620	16.241	3,193,269
2022-07-12	21.000	21.880	20.730	21.690	16.293	3,599,671
2022-07-11	21.090	21.270	20.680	21.060	15.820	1,837,017
2022-07-08	20.750	21.420	20.710	21.190	15.918	2,300,221
2022-07-07	21.140	21.210	20.820	20.860	15.670	1,496,777
2022-07-06	20.950	21.410	20.800	21.130	15.873	1,485,562
2022-07-05	21.570	21.610	20.990	21.060	15.820	2,330,740
2022-07-04	21.550	21.770	21.140	21.620	16.241	2,246,162
2022-07-01	22.300	22.540	21.510	21.620	16.241	4,112,945
2022-06-30	21.700	22.820	21.010	22.550	16.940	7,877,963
2022-06-29	22.200	22.670	21.790	21.850	16.414	3,983,483
2022-06-28	22.780	22.800	21.810	22.120	16.616	4,606,699
2022-06-27	21.830	22.320	21.570	22.320	16.767	4,095,032
2022-06-24	21.840	22.170	21.640	21.780	16.361	3,490,734
2022-06-23	21.600	22.000	21.500	21.830	16.399	3,166,013
2022-06-22	22.230	22.420	21.520	21.590	16.218	3,653,672
2022-06-21	23.010	23.150	21.850	22.260	16.722	6,430,798
2022-06-20	22.140	24.290	22.050	23.370	17.555	10,077,320
2022-06-17	21.530	22.110	21.370	21.820	16.391	4,611,526
2022-06-16	21.900	22.160	21.340	21.640	16.256	5,026,970
2022-06-15	30.390	31.200	28.750	29.020	16.544	8,308,159
2022-06-14	30.050	31.750	30.000	30.390	17.325	10,250,674
2022-06-13	30.990	31.790	29.960	30.900	17.615	16,338,423
2022-06-10	26.680	32.320	26.150	32.320	18.425	17,011,805
2022-06-09	25.780	27.570	25.750	26.930	15.352	10,665,295
2022-06-08	25.440	25.610	24.670	25.210	14.372	2,466,149
2022-06-07	26.030	26.500	25.280	25.430	14.497	3,641,753
2022-06-06	24.940	26.800	24.940	25.920	14.776	5,262,357
2022-06-02	24.070	25.450	23.310	24.910	14.201	4,110,908
2022-06-01	23.850	24.240	23.400	24.080	13.727	1,608,966
2022-05-31	23.900	23.910	23.210	23.750	13.539	1,701,999
2022-05-30	23.710	23.980	23.330	23.910	13.631	1,215,424
2022-05-27	23.970	24.250	23.450	23.700	13.511	1,329,877
2022-05-26	24.570	24.580	23.600	23.900	13.625	1,988,349
2022-05-25	23.080	24.840	23.080	24.310	13.859	3,516,538
2022-05-24	25.800	25.900	23.060	23.060	13.146	4,623,490
2022-05-23	25.650	25.850	25.020	25.780	14.697	2,524,383
2022-05-20	25.540	25.770	25.230	25.640	14.617	2,526,676
2022-05-19	25.510	25.780	25.110	25.390	14.474	3,023,278
2022-05-18	26.740	26.750	25.660	25.860	14.742	3,905,958
2022-05-17	26.260	26.860	25.660	26.850	15.307	4,822,021
2022-05-16	27.200	27.300	25.800	26.350	15.022	5,942,159
2022-05-13	25.880	27.080	25.400	27.040	15.415	7,174,127
2022-05-12	25.290	25.800	25.110	25.630	14.611	3,743,507

← NewerPage 18 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.