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
2022-02-09	31.000	31.070	30.450	30.860	17.593	1,199,986
2022-02-08	30.450	31.220	30.410	30.730	17.518	1,439,031
2022-02-07	30.250	30.660	30.130	30.550	17.416	1,501,183
2022-01-28	29.590	30.220	29.350	29.800	16.988	1,632,413
2022-01-27	30.540	30.600	29.100	29.100	16.589	2,004,493
2022-01-26	30.190	30.790	30.190	30.540	17.410	1,458,843
2022-01-25	31.980	31.990	30.300	30.310	17.279	2,881,958
2022-01-24	32.010	32.480	31.830	32.030	18.260	1,502,489
2022-01-21	32.870	33.900	31.750	32.010	18.248	2,117,318
2022-01-20	35.380	35.500	32.730	32.880	18.744	4,408,395
2022-01-19	35.850	35.990	35.220	35.340	20.147	2,417,220
2022-01-18	36.350	36.950	35.900	36.140	20.603	3,474,215
2022-01-17	35.690	35.890	35.360	35.810	20.414	1,879,320
2022-01-14	35.830	36.130	35.520	35.580	20.283	2,163,046
2022-01-13	36.820	36.860	35.800	35.800	20.409	2,645,615
2022-01-12	36.310	36.800	36.110	36.700	20.922	2,643,785
2022-01-11	36.400	36.750	35.920	36.110	20.586	2,432,675
2022-01-10	35.400	36.500	35.090	36.450	20.779	2,930,519
2022-01-07	36.150	36.680	35.420	35.510	20.243	3,229,872
2022-01-06	35.680	36.400	35.370	36.190	20.631	2,829,414
2022-01-05	37.620	37.920	35.770	35.770	20.392	5,060,211
2022-01-04	37.300	38.880	37.300	38.090	21.714	4,852,578
2021-12-31	37.150	37.710	36.760	37.190	21.201	3,339,196
2021-12-30	37.290	37.910	37.100	37.130	21.167	3,810,344
2021-12-29	37.100	37.770	36.480	37.500	21.378	3,896,428
2021-12-28	36.810	37.200	36.480	37.100	21.150	3,259,379
2021-12-27	38.050	38.050	36.180	36.650	20.893	4,876,532
2021-12-24	40.640	40.660	38.300	38.310	21.840	6,877,487
2021-12-23	39.070	41.120	39.070	40.980	23.362	8,751,303
2021-12-22	40.150	40.800	39.510	39.660	22.609	5,699,112
2021-12-21	40.690	40.690	39.600	40.330	22.991	5,601,861
2021-12-20	40.320	41.300	40.200	40.820	23.271	7,277,839
2021-12-17	42.840	43.000	40.780	40.790	23.253	12,285,360
2021-12-16	42.990	44.870	42.000	43.960	25.061	18,469,438
2021-12-15	42.000	48.200	41.880	46.900	26.737	24,264,908
2021-12-14	39.000	40.480	38.880	40.170	22.900	8,570,040
2021-12-13	38.710	39.470	38.500	39.260	22.381	6,315,450
2021-12-10	39.360	39.370	38.300	38.860	22.153	9,296,784
2021-12-09	41.900	41.900	40.110	40.190	22.911	10,843,065
2021-12-08	41.200	43.570	40.000	42.000	23.943	12,766,548
2021-12-07	41.000	42.950	40.200	41.160	23.464	12,405,635
2021-12-06	45.000	45.500	41.810	41.820	23.841	17,056,859
2021-12-03	52.000	53.000	47.550	47.750	27.221	22,881,214
2021-12-02	55.020	60.000	55.000	57.900	33.008	28,476,063

← NewerPage 20 of 20 · 1,184 trading days

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.