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
2026-04-23	16.860	17.220	16.210	16.520	16.520	7,900,766
2026-04-22	15.890	17.090	15.600	16.690	16.690	14,080,110
2026-04-21	14.560	15.700	14.400	15.640	15.640	7,339,611
2026-04-20	14.210	14.560	14.060	14.520	14.520	2,404,557
2026-04-17	14.330	14.400	13.990	14.210	14.210	2,801,110
2026-04-16	13.900	14.450	13.900	14.350	14.350	2,721,900
2026-04-15	14.300	14.330	13.920	13.950	13.950	1,661,000
2026-04-14	14.310	14.310	13.960	14.140	14.140	2,191,500
2026-04-13	14.000	14.420	13.880	14.190	14.190	3,087,334
2026-04-10	13.970	14.300	13.950	14.030	14.030	2,556,034
2026-04-09	14.420	14.420	13.800	13.920	13.920	2,811,854
2026-04-08	14.120	14.470	13.980	14.340	14.340	2,991,638
2026-04-07	13.450	13.890	13.230	13.780	13.780	3,707,345
2026-04-03	13.810	13.890	13.300	13.360	13.360	3,183,663
2026-04-02	14.110	14.150	13.640	13.800	13.800	2,877,300
2026-04-01	14.320	14.450	13.900	14.130	14.130	2,136,738
2026-03-31	14.450	14.500	14.000	14.070	14.070	3,079,926
2026-03-30	13.930	14.390	13.890	14.310	14.310	3,104,491
2026-03-27	13.710	14.250	13.670	14.100	14.100	3,013,110
2026-03-26	14.380	14.510	13.750	13.900	13.900	3,702,800
2026-03-25	14.530	14.670	14.120	14.400	14.400	3,358,100
2026-03-24	14.500	14.500	13.700	14.300	14.300	6,396,360
2026-03-23	14.550	14.760	13.290	13.550	13.550	7,238,680
2026-03-20	15.490	15.610	14.860	14.900	14.900	4,039,630
2026-03-19	15.950	16.050	15.330	15.460	15.460	4,380,532
2026-03-18	15.600	16.270	15.500	16.100	16.100	5,909,600
2026-03-17	15.500	15.760	15.300	15.480	15.480	4,064,674
2026-03-16	15.290	15.920	15.180	15.480	15.480	4,578,813
2026-03-13	15.400	15.720	15.260	15.290	15.290	3,273,752
2026-03-12	15.700	15.800	15.310	15.400	15.400	4,347,852
2026-03-11	15.600	16.180	15.150	15.400	15.400	7,925,473
2026-03-10	15.560	15.800	15.370	15.500	15.500	4,853,400
2026-03-09	15.290	15.650	14.700	15.360	15.360	6,667,552
2026-03-06	15.380	15.670	15.300	15.540	15.540	4,810,805
2026-03-05	16.040	16.380	15.190	15.380	15.380	4,927,149
2026-03-04	16.000	16.480	15.520	15.790	15.790	6,027,537
2026-03-03	17.170	17.850	15.900	16.020	16.020	9,673,308
2026-03-02	16.480	17.710	15.610	17.220	17.220	14,533,186
2026-02-27	15.330	16.690	15.110	16.640	16.640	10,537,853
2026-02-26	15.680	15.860	15.210	15.330	15.330	3,760,793
2026-02-25	15.410	15.760	15.270	15.550	15.550	5,013,214
2026-02-24	14.970	16.100	14.970	15.400	15.400	6,870,412
2026-02-13	14.710	15.070	14.700	14.930	14.930	3,196,424
2026-02-12	14.620	14.930	14.540	14.720	14.720	3,842,677
2026-02-11	14.620	14.790	14.490	14.620	14.620	2,597,562
2026-02-10	14.810	14.870	14.560	14.610	14.610	2,282,545
2026-02-09	14.580	14.740	14.350	14.680	14.680	3,341,514
2026-02-06	14.170	14.680	13.970	14.410	14.410	3,661,949
2026-02-05	14.200	14.420	14.140	14.310	14.310	3,121,028
2026-02-04	14.270	14.500	14.000	14.180	14.180	3,490,638
2026-02-03	14.250	14.660	14.010	14.270	14.270	3,972,934
2026-02-02	14.260	14.530	13.900	14.060	14.060	3,981,009
2026-01-30	13.870	14.470	13.520	14.260	14.260	6,277,680
2026-01-29	14.390	14.540	13.600	13.880	13.880	6,210,473
2026-01-28	14.660	14.690	14.170	14.350	14.350	5,094,836
2026-01-27	14.640	14.800	14.080	14.690	14.690	4,119,808
2026-01-26	14.930	14.930	14.300	14.640	14.640	4,857,977
2026-01-23	14.880	15.090	14.700	14.960	14.960	3,764,204
2026-01-22	14.780	15.270	14.640	14.870	14.870	4,830,671
2026-01-21	14.420	14.790	14.150	14.750	14.750	5,011,764

← NewerPage 3 of 5 · 243 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.