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
2025-07-24	11.800	12.140	11.750	12.050	12.050	5,524,682
2025-07-23	11.790	12.050	11.600	11.830	11.830	5,002,337
2025-07-22	11.850	12.010	11.660	11.760	11.760	5,802,783
2025-07-21	11.550	12.100	11.510	11.890	11.890	8,020,386
2025-07-18	11.550	11.580	11.350	11.500	11.500	2,124,710
2025-07-17	11.500	11.550	11.360	11.470	11.470	2,117,049
2025-07-16	11.320	11.500	11.310	11.450	11.450	2,594,404
2025-07-15	11.540	11.540	11.110	11.310	11.310	2,868,822
2025-07-14	11.300	11.560	11.200	11.550	11.550	3,191,987
2025-07-11	11.360	11.510	11.160	11.310	11.310	2,759,405
2025-07-10	11.370	11.420	11.200	11.380	11.380	2,640,200
2025-07-09	11.450	11.450	11.310	11.370	11.370	2,705,801
2025-07-08	11.320	11.450	11.260	11.400	11.400	3,735,315
2025-07-07	10.980	11.360	10.960	11.320	11.320	4,147,450
2025-07-04	11.170	11.210	10.960	10.980	10.980	2,254,907
2025-07-03	11.180	11.240	11.120	11.150	11.150	1,681,200
2025-07-02	11.170	11.200	10.990	11.180	11.180	2,507,500
2025-07-01	11.220	11.250	11.050	11.130	11.130	2,330,225
2025-06-30	11.070	11.210	10.990	11.190	11.190	2,560,883
2025-06-27	11.070	11.100	10.920	11.040	11.040	1,966,100
2025-06-26	11.080	11.150	10.900	11.010	11.010	2,474,400
2025-06-25	11.040	11.120	10.820	11.000	11.000	2,829,390
2025-06-24	10.830	11.030	10.600	10.990	10.990	3,719,639
2025-06-23	10.230	10.600	10.190	10.580	10.580	3,337,200
2025-06-20	10.500	10.650	10.270	10.320	10.320	3,574,517
2025-06-19	10.880	10.940	10.420	10.480	10.480	2,744,479
2025-06-18	10.900	10.960	10.750	10.850	10.850	1,975,418
2025-06-17	11.080	11.090	10.880	10.950	10.950	2,501,038
2025-06-16	10.950	11.170	10.930	11.050	11.050	3,439,479
2025-06-13	11.070	11.380	10.890	11.000	11.000	5,429,569
2025-06-12	11.090	11.200	10.990	11.070	11.070	2,516,369
2025-06-11	11.080	11.210	11.050	11.100	11.100	2,466,049
2025-06-10	11.160	11.480	10.950	11.080	11.080	5,060,011
2025-06-09	10.900	11.160	10.860	11.130	11.130	2,864,942
2025-06-06	10.820	10.940	10.740	10.900	10.900	2,104,165
2025-06-05	10.850	10.910	10.670	10.860	10.860	2,573,094
2025-06-04	10.890	10.890	10.660	10.850	10.850	2,166,956
2025-06-03	10.430	10.730	10.430	10.670	10.670	2,496,090
2025-05-30	10.880	10.890	10.430	10.530	10.530	3,434,857
2025-05-29	10.730	10.910	10.630	10.890	10.890	3,268,665
2025-05-28	10.770	10.950	10.610	10.660	10.660	4,142,329
2025-05-27	10.670	10.770	10.520	10.670	10.670	3,258,790
2025-05-26	10.490	10.640	10.410	10.610	10.610	1,780,100
2025-05-23	10.660	10.730	10.430	10.440	10.440	3,147,412
2025-05-22	10.690	10.900	10.440	10.600	10.600	3,126,349
2025-05-21	10.920	10.960	10.630	10.740	10.740	3,190,149
2025-05-20	10.700	10.970	10.500	10.920	10.920	4,000,065
2025-05-19	10.520	10.730	10.340	10.670	10.670	2,656,300
2025-05-16	10.500	10.640	10.310	10.520	10.520	2,848,590
2025-05-15	10.430	10.560	10.270	10.400	10.400	2,772,043
2025-05-14	10.490	10.650	10.310	10.430	10.430	2,945,364
2025-05-13	10.750	10.750	10.470	10.490	10.490	2,707,882
2025-05-12	10.670	10.750	10.480	10.610	10.610	2,950,138
2025-05-09	10.730	10.750	10.410	10.530	10.530	3,051,591
2025-05-08	10.400	10.710	10.330	10.670	10.670	4,000,180
2025-05-07	10.530	10.700	10.340	10.460	10.460	3,735,087
2025-05-06	10.130	10.380	10.120	10.370	10.370	4,493,830
2025-04-30	9.840	10.110	9.840	9.960	9.960	3,557,773
2025-04-29	9.700	9.990	9.550	9.820	9.820	4,449,285
2025-04-28	9.980	9.980	9.580	9.670	9.670	6,574,072

← NewerPage 6 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.