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
2022-05-11	25.810	26.750	25.430	25.600	14.594	5,983,612
2022-05-10	25.530	26.750	25.120	26.360	15.027	5,961,556
2022-05-09	25.220	25.980	24.520	25.810	14.714	7,143,974
2022-05-06	27.160	28.280	26.310	26.700	15.221	12,288,862
2022-05-05	23.860	26.400	23.860	26.400	15.050	3,168,689
2022-04-29	21.100	22.130	21.000	22.000	12.542	1,674,242
2022-04-28	21.560	21.560	20.610	20.860	11.892	1,305,151
2022-04-27	20.820	21.870	20.350	21.670	12.354	1,484,872
2022-04-26	21.990	22.520	21.030	21.130	12.046	1,632,888
2022-04-25	24.200	24.200	21.660	21.660	12.348	2,115,986
2022-04-22	24.200	24.750	23.400	24.400	13.910	1,734,871
2022-04-21	25.100	25.350	23.910	23.910	13.631	1,634,568
2022-04-20	24.840	25.510	24.750	25.080	14.298	1,440,283
2022-04-19	25.520	25.650	24.910	24.980	14.241	1,621,014
2022-04-18	23.950	25.980	23.700	25.350	14.451	2,207,339
2022-04-15	25.100	25.100	23.800	24.060	13.716	1,592,375
2022-04-14	24.760	25.200	24.650	25.000	14.252	1,749,173
2022-04-13	24.360	26.000	23.820	24.740	14.104	2,017,870
2022-04-12	24.070	24.550	23.730	24.500	13.967	909,336
2022-04-11	24.790	25.000	24.090	24.220	13.807	1,053,240
2022-04-08	25.720	26.080	24.740	24.800	14.138	1,515,749
2022-04-07	26.180	26.600	25.800	25.800	14.708	1,337,825
2022-04-06	25.910	26.440	25.910	26.350	15.022	930,164
2022-04-01	26.720	26.750	25.950	26.040	14.845	1,799,932
2022-03-31	26.960	27.140	26.700	26.760	15.255	1,197,204
2022-03-30	25.930	27.560	25.930	27.180	15.495	2,337,362
2022-03-29	27.320	27.400	25.900	25.910	14.771	1,810,752
2022-03-28	27.320	27.790	26.810	26.900	15.335	2,207,058
2022-03-25	28.380	29.150	27.880	28.030	15.979	3,620,848
2022-03-24	27.800	27.830	27.300	27.660	15.768	1,168,187
2022-03-23	28.200	28.360	27.810	27.900	15.905	1,019,070
2022-03-22	28.170	28.250	27.760	28.050	15.991	1,286,941
2022-03-21	27.700	28.380	27.470	28.340	16.156	1,802,047
2022-03-18	27.200	27.660	27.180	27.590	15.728	1,112,530
2022-03-17	26.750	27.870	26.750	27.320	15.575	1,992,807
2022-03-16	26.700	27.000	25.600	26.660	15.198	1,773,817
2022-03-15	27.900	28.100	26.280	26.330	15.010	1,760,304
2022-03-14	28.800	28.980	28.160	28.160	16.053	1,108,746
2022-03-11	28.600	29.150	27.870	29.010	16.538	1,478,067
2022-03-10	28.510	29.490	28.510	28.730	16.378	1,986,662
2022-03-09	28.800	28.800	26.800	28.140	16.042	2,570,370
2022-03-08	30.470	30.570	28.200	28.570	16.287	3,224,351
2022-03-07	30.770	31.090	30.180	30.470	17.370	1,901,849
2022-03-04	31.170	31.600	30.670	30.730	17.518	2,725,380
2022-03-03	30.700	32.190	30.400	31.170	17.769	4,346,854
2022-03-02	30.450	30.770	30.100	30.710	17.507	1,145,661
2022-03-01	30.340	30.750	30.000	30.630	17.462	1,545,584
2022-02-28	30.510	31.000	29.950	30.190	17.211	1,669,072
2022-02-25	30.180	31.400	30.180	30.450	17.359	2,593,306
2022-02-24	31.230	31.490	29.510	29.770	16.971	2,862,303
2022-02-23	30.560	31.350	30.400	31.230	17.804	2,542,618
2022-02-22	31.110	31.110	30.010	30.240	17.239	1,846,647
2022-02-21	30.490	31.180	30.380	31.110	17.735	1,650,947
2022-02-18	30.840	30.840	30.200	30.550	17.416	1,729,887
2022-02-17	31.100	31.280	30.630	31.030	17.689	2,570,258
2022-02-16	29.980	31.060	29.800	31.060	17.707	3,115,366
2022-02-15	29.590	30.100	29.330	29.820	17.000	1,450,981
2022-02-14	29.160	30.000	29.160	29.590	16.869	1,352,338
2022-02-11	30.250	30.260	29.030	29.100	16.589	2,002,256
2022-02-10	30.650	30.830	30.010	30.310	17.279	1,705,691

← NewerPage 19 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.