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
2025-04-25	10.240	11.280	9.980	9.980	9.980	9,276,070
2025-04-24	9.940	10.370	9.850	10.060	10.060	5,997,363
2025-04-23	9.700	10.120	9.700	9.940	9.940	4,892,856
2025-04-22	9.680	9.950	9.520	9.800	9.800	4,963,164
2025-04-21	9.410	9.750	9.330	9.650	9.650	3,533,100
2025-04-18	9.460	9.560	9.190	9.400	9.400	2,894,564
2025-04-17	9.280	9.610	9.140	9.450	9.450	2,760,464
2025-04-16	9.760	9.760	9.150	9.320	9.320	3,223,693
2025-04-15	9.500	9.690	9.370	9.630	9.630	3,136,604
2025-04-14	9.570	9.730	9.400	9.450	9.450	2,544,300
2025-04-11	9.320	9.500	9.250	9.360	9.360	2,744,198
2025-04-10	9.170	9.580	9.120	9.380	9.380	4,559,220
2025-04-09	8.400	9.120	7.630	8.980	8.980	5,875,916
2025-04-08	8.330	8.830	8.210	8.460	8.460	4,926,694
2025-04-07	9.800	9.800	8.260	8.260	8.260	5,701,825
2025-04-03	10.330	10.510	10.120	10.320	10.320	2,547,200
2025-04-02	10.390	10.550	10.270	10.390	10.390	1,424,540
2025-04-01	10.170	10.580	10.170	10.380	10.380	2,776,700
2025-03-31	10.300	10.320	9.950	10.200	10.200	2,795,000
2025-03-28	10.650	10.730	10.350	10.370	10.370	2,409,891
2025-03-27	10.870	10.880	10.510	10.670	10.670	2,434,126
2025-03-26	10.560	10.970	10.560	10.870	10.870	3,217,138
2025-03-25	10.640	10.740	10.400	10.630	10.630	3,074,821
2025-03-24	11.170	11.260	10.390	10.640	10.640	5,374,800
2025-03-21	11.590	11.590	11.160	11.210	11.210	3,661,665
2025-03-20	11.450	11.780	11.360	11.600	11.600	5,468,260
2025-03-19	11.570	11.680	11.370	11.480	11.480	3,320,451
2025-03-18	11.420	11.800	11.360	11.580	11.580	5,151,642
2025-03-17	11.310	11.500	11.230	11.420	11.420	5,046,772
2025-03-14	11.030	11.310	10.740	11.310	11.310	5,871,476
2025-03-13	11.390	11.930	10.910	11.010	11.010	7,444,604
2025-03-12	11.180	11.300	11.050	11.150	11.150	3,587,365
2025-03-11	11.010	11.140	10.860	11.120	11.120	3,087,476
2025-03-10	11.190	11.340	11.120	11.190	11.190	2,706,458
2025-03-07	11.400	11.460	11.120	11.200	11.200	3,393,682
2025-03-06	11.090	11.490	11.090	11.430	11.430	4,830,738
2025-03-05	11.200	11.230	10.890	11.080	11.080	3,694,900
2025-03-04	11.050	11.250	11.010	11.190	11.190	2,801,563
2025-03-03	11.100	11.330	11.000	11.070	11.070	3,492,500
2025-02-28	11.550	11.550	10.950	11.000	11.000	4,491,869
2025-02-27	11.720	11.750	11.320	11.550	11.550	4,693,435
2025-02-26	11.750	11.890	11.600	11.720	11.720	6,068,362
2025-02-25	11.340	11.990	11.340	11.790	11.790	9,726,228
2025-02-24	11.490	11.640	11.320	11.480	11.480	4,587,675
2025-02-21	11.660	11.670	11.270	11.550	11.550	4,894,175
2025-02-20	11.360	11.700	11.270	11.660	11.660	5,079,260
2025-02-19	11.120	11.380	11.120	11.350	11.350	3,723,133
2025-02-18	11.540	11.660	11.030	11.120	11.120	4,896,730
2025-02-17	11.740	11.740	11.410	11.660	11.660	6,270,290
2025-02-14	11.410	11.930	11.410	11.460	11.460	7,311,035
2025-02-13	11.730	11.760	11.380	11.400	11.400	4,926,505
2025-02-12	11.660	11.730	11.520	11.670	11.670	5,289,174
2025-02-11	11.780	11.890	11.590	11.710	11.710	6,855,438
2025-02-10	11.810	11.890	11.540	11.890	11.890	10,262,220
2025-02-07	11.150	12.670	10.990	12.040	12.040	17,348,954
2025-02-06	10.680	10.940	10.450	10.940	10.940	4,205,217
2025-02-05	10.420	10.640	10.360	10.600	10.600	2,779,136
2025-01-27	10.630	10.800	10.290	10.330	10.330	3,537,889
2025-01-24	10.390	10.620	10.260	10.580	10.580	3,573,384
2025-01-23	10.560	10.730	10.350	10.380	10.380	3,998,600

← NewerPage 7 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.