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
2026-01-20	14.600	14.660	14.250	14.420	14.420	5,114,410
2026-01-19	14.710	14.750	14.100	14.580	14.580	6,572,185
2026-01-16	14.800	15.060	14.490	14.740	14.740	7,303,583
2026-01-15	15.290	15.700	14.550	14.770	14.770	12,666,094
2026-01-14	13.670	16.380	13.570	15.450	15.450	19,645,442
2026-01-13	13.520	13.980	13.280	13.700	13.700	6,358,351
2026-01-12	13.290	13.590	13.130	13.510	13.510	5,237,319
2026-01-09	13.330	13.360	13.090	13.260	13.260	5,119,454
2026-01-08	13.040	13.350	12.960	13.210	13.210	4,518,019
2026-01-07	13.030	13.350	12.870	13.080	13.080	5,212,857
2026-01-06	13.080	13.500	12.810	13.040	13.040	7,414,132
2026-01-05	12.630	13.430	12.390	13.000	13.000	11,199,825
2025-12-31	11.620	12.750	11.610	12.560	12.560	8,440,762
2025-12-30	11.820	11.830	11.550	11.620	11.620	2,377,500
2025-12-29	11.690	11.900	11.510	11.810	11.810	3,943,752
2025-12-26	11.950	12.060	11.650	11.660	11.660	2,894,295
2025-12-25	11.770	12.020	11.690	11.930	11.930	2,929,850
2025-12-24	11.650	11.860	11.500	11.740	11.740	2,597,100
2025-12-23	11.650	11.760	11.400	11.570	11.570	2,950,041
2025-12-22	11.900	12.030	11.640	11.680	11.680	2,904,992
2025-12-19	11.500	11.900	11.500	11.830	11.830	3,681,776
2025-12-18	11.300	11.680	11.210	11.490	11.490	2,889,900
2025-12-17	11.250	11.340	10.980	11.270	11.270	2,479,024
2025-12-16	11.470	11.560	11.190	11.220	11.220	2,300,390
2025-12-15	11.380	11.600	11.170	11.500	11.500	3,349,300
2025-12-12	11.630	11.740	11.320	11.400	11.400	3,158,700
2025-12-11	11.900	12.000	11.500	11.580	11.580	4,161,604
2025-12-10	12.240	12.250	11.800	11.900	11.900	4,455,386
2025-12-09	12.450	12.550	12.140	12.190	12.190	3,337,400
2025-12-08	12.340	12.580	12.340	12.430	12.430	3,519,600
2025-12-05	12.170	12.310	11.950	12.290	12.290	2,395,790
2025-12-04	12.250	12.290	12.000	12.140	12.140	3,246,190
2025-12-03	12.390	12.530	12.100	12.290	12.290	2,568,383
2025-12-02	12.520	12.540	12.260	12.430	12.430	2,170,533
2025-12-01	12.720	12.770	12.440	12.530	12.530	3,086,176
2025-11-28	12.490	12.690	12.280	12.690	12.690	2,948,295
2025-11-27	12.270	12.580	12.250	12.520	12.520	2,605,700
2025-11-26	12.560	12.740	12.300	12.340	12.340	3,243,240
2025-11-25	12.340	12.690	12.310	12.590	12.590	3,794,709
2025-11-24	12.220	12.440	12.130	12.250	12.250	3,906,839
2025-11-21	12.670	12.890	11.910	12.100	12.100	4,605,745
2025-11-20	12.960	13.050	12.580	12.740	12.740	5,810,620
2025-11-19	13.130	13.180	12.800	12.950	12.950	4,108,378
2025-11-18	13.240	13.250	12.980	13.130	13.130	3,485,896
2025-11-17	13.150	13.250	13.040	13.180	13.180	3,497,845
2025-11-14	13.120	13.390	13.120	13.150	13.150	3,989,445
2025-11-13	13.480	13.500	13.100	13.210	13.210	4,437,865
2025-11-12	13.520	13.800	13.300	13.410	13.410	5,009,213
2025-11-11	13.020	13.590	12.980	13.540	13.540	5,635,805
2025-11-10	13.100	13.180	12.950	13.020	13.020	3,496,450
2025-11-07	13.100	13.210	13.000	13.080	13.080	3,514,099
2025-11-06	13.240	13.250	12.900	13.080	13.080	4,675,589
2025-11-05	12.900	13.330	12.810	13.250	13.250	7,146,456
2025-11-04	12.760	13.140	12.760	12.960	12.960	6,772,848
2025-11-03	12.940	13.070	12.710	12.960	12.960	7,300,145
2025-10-31	12.580	13.250	12.500	12.750	12.750	7,395,508
2025-10-30	13.300	13.440	12.680	12.700	12.700	9,069,716
2025-10-29	12.880	13.460	12.530	13.000	13.000	14,691,233
2025-10-28	12.350	13.800	12.130	13.150	13.150	18,997,684
2025-10-27	12.150	12.860	12.000	12.280	12.280	5,996,412

← NewerPage 4 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.