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
2025-10-24	12.000	12.110	11.800	12.060	12.060	4,797,310
2025-10-23	11.930	12.010	11.810	11.970	11.970	2,821,780
2025-10-22	11.910	12.050	11.690	11.930	11.930	3,096,339
2025-10-21	11.790	11.920	11.550	11.910	11.910	2,412,053
2025-10-20	11.480	11.700	11.410	11.600	11.600	2,480,139
2025-10-17	11.480	11.690	11.380	11.380	11.380	2,460,941
2025-10-16	11.630	12.040	11.470	11.520	11.520	4,621,791
2025-10-15	11.280	11.650	11.250	11.640	11.640	3,269,658
2025-10-14	11.280	11.480	11.150	11.290	11.290	3,649,134
2025-10-13	10.880	11.430	10.600	11.280	11.280	5,145,482
2025-10-10	11.230	11.560	11.140	11.330	11.330	3,955,288
2025-10-09	11.520	11.610	11.180	11.250	11.250	4,003,941
2025-09-30	11.430	11.650	11.310	11.460	11.460	4,155,884
2025-09-29	11.210	11.530	10.930	11.420	11.420	3,392,690
2025-09-26	11.120	11.330	10.990	11.170	11.170	2,356,774
2025-09-25	11.330	11.530	11.140	11.170	11.170	3,101,525
2025-09-24	11.030	11.450	10.910	11.330	11.330	3,261,759
2025-09-23	11.360	11.360	10.550	11.120	11.120	4,999,887
2025-09-22	11.630	11.650	11.200	11.330	11.330	4,165,839
2025-09-19	11.640	11.840	11.340	11.650	11.650	4,419,497
2025-09-18	12.110	12.110	11.450	11.590	11.590	3,998,564
2025-09-17	12.150	12.250	12.050	12.090	12.090	3,187,888
2025-09-16	12.030	12.230	11.830	12.130	12.130	3,499,495
2025-09-15	12.080	12.160	11.890	11.990	11.990	2,879,814
2025-09-12	12.190	12.230	11.950	12.030	12.030	2,757,741
2025-09-11	11.980	12.160	11.660	12.140	12.140	3,279,539
2025-09-10	11.920	12.010	11.720	11.990	11.990	2,650,080
2025-09-09	11.900	12.120	11.700	11.850	11.850	3,358,268
2025-09-08	11.630	11.950	11.630	11.950	11.950	3,584,830
2025-09-05	11.410	11.680	11.270	11.680	11.680	5,106,795
2025-09-04	11.130	11.720	11.020	11.390	11.390	6,480,107
2025-09-03	11.480	11.630	10.960	11.080	11.080	3,110,900
2025-09-02	11.510	11.590	11.110	11.440	11.440	4,794,245
2025-09-01	11.060	11.790	11.060	11.520	11.520	6,970,431
2025-08-29	11.340	11.370	11.060	11.080	11.080	5,509,266
2025-08-28	11.780	12.160	10.840	11.330	11.330	9,321,461
2025-08-27	12.410	12.610	11.800	11.850	11.850	5,957,578
2025-08-26	12.230	12.870	12.120	12.450	12.450	6,476,266
2025-08-25	12.490	12.490	12.190	12.250	12.250	3,295,605
2025-08-22	12.580	12.600	12.270	12.390	12.390	2,840,397
2025-08-21	12.650	12.690	12.450	12.550	12.550	2,788,617
2025-08-20	12.550	12.640	12.400	12.610	12.610	3,466,431
2025-08-19	12.400	12.700	12.310	12.600	12.600	4,997,414
2025-08-18	12.060	12.640	12.000	12.380	12.380	6,439,280
2025-08-15	12.050	12.170	11.950	12.010	12.010	3,349,308
2025-08-14	12.340	12.360	12.030	12.050	12.050	4,186,571
2025-08-13	12.410	12.460	12.150	12.330	12.330	3,762,922
2025-08-12	12.500	12.650	12.250	12.390	12.390	3,011,323
2025-08-11	12.260	12.460	12.200	12.450	12.450	3,396,221
2025-08-08	12.160	12.280	11.900	12.200	12.200	4,277,413
2025-08-07	12.280	12.300	12.080	12.100	12.100	2,467,907
2025-08-06	12.170	12.300	12.020	12.280	12.280	4,179,278
2025-08-05	12.200	12.260	12.090	12.180	12.180	4,165,210
2025-08-04	11.860	12.100	11.670	12.090	12.090	3,365,800
2025-08-01	11.680	11.920	11.580	11.860	11.860	3,660,113
2025-07-31	11.800	11.890	11.560	11.640	11.640	3,246,922
2025-07-30	11.940	11.990	11.710	11.830	11.830	3,917,187
2025-07-29	12.090	12.130	11.800	11.940	11.940	4,858,652
2025-07-28	12.410	12.460	12.070	12.080	12.080	7,194,047
2025-07-25	12.090	12.780	12.090	12.370	12.370	10,354,656

← NewerPage 5 of 20 · 1,183 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.