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
2025-01-23	10.560	10.730	10.350	10.380	10.380	3,998,600
2025-01-22	10.560	10.590	10.210	10.350	10.350	3,628,600
2025-01-21	10.730	11.070	10.430	10.550	10.550	6,610,700
2025-01-20	10.500	10.760	10.280	10.660	10.660	4,417,900
2025-01-17	10.510	10.560	10.360	10.440	10.440	4,199,200
2025-01-16	10.680	10.750	10.420	10.550	10.550	4,470,739
2025-01-15	10.600	10.770	10.420	10.540	10.540	4,723,306
2025-01-14	10.100	10.580	9.960	10.580	10.580	5,391,300
2025-01-13	9.740	10.060	9.430	9.950	9.950	4,146,658
2025-01-10	10.360	10.610	9.850	9.890	9.890	5,959,069
2025-01-09	10.220	10.650	10.160	10.380	10.380	6,384,978
2025-01-08	10.200	10.350	9.800	10.220	10.220	5,091,948
2025-01-07	9.990	10.220	9.870	10.180	10.180	4,523,200
2025-01-06	10.100	10.110	9.470	9.820	9.820	4,979,465
2025-01-03	10.920	11.090	10.020	10.100	10.100	6,165,686
2025-01-02	10.920	11.370	10.700	10.850	10.850	5,493,400
2024-12-31	11.420	11.590	10.880	10.920	10.920	6,291,088
2024-12-30	11.830	11.850	11.260	11.410	11.410	4,791,722
2024-12-27	11.890	12.070	11.710	11.760	11.760	6,780,585
2024-12-26	12.010	12.210	11.620	11.920	11.920	8,474,426
2024-12-25	12.800	12.840	11.820	12.140	12.140	4,765,355
2024-12-24	12.820	12.890	12.240	12.690	12.690	5,177,016
2024-12-23	13.560	13.850	12.400	12.520	12.520	7,033,861
2024-12-20	13.180	13.840	13.150	13.700	13.700	7,098,143
2024-12-19	13.710	13.800	13.030	13.230	13.230	6,925,725
2024-12-18	13.250	13.720	12.910	13.590	13.590	6,691,650
2024-12-17	14.890	14.930	12.640	13.250	13.250	10,417,424
2024-12-16	14.580	15.000	14.330	14.590	14.590	12,057,101
2024-12-13	14.280	15.310	14.070	14.700	14.700	21,159,605
2024-12-12	14.280	14.700	13.800	14.180	14.180	19,303,332
2024-12-11	14.270	15.760	13.270	14.450	14.450	31,849,109
2024-12-10	15.810	17.000	15.020	15.020	15.020	31,496,104
2024-12-09	15.500	15.500	13.500	15.500	15.500	42,393,847
2024-12-06	10.770	12.920	10.660	12.920	12.920	30,491,772
2024-12-05	10.550	10.820	10.540	10.770	10.770	3,262,221
2024-12-04	11.000	11.040	10.650	10.690	10.690	4,984,875
2024-12-03	10.970	11.050	10.660	10.810	10.810	4,734,066
2024-12-02	10.750	10.950	10.650	10.920	10.920	4,361,446
2024-11-29	10.580	10.750	10.440	10.690	10.690	3,959,706
2024-11-28	10.500	10.800	10.500	10.580	10.580	2,648,379
2024-11-27	10.400	10.520	10.080	10.520	10.520	3,271,148
2024-11-26	10.670	10.700	10.360	10.480	10.480	2,978,531
2024-11-25	10.220	10.630	10.150	10.630	10.630	3,993,986
2024-11-22	10.840	10.880	10.230	10.280	10.280	5,098,715
2024-11-21	10.890	11.090	10.760	10.880	10.880	4,416,158
2024-11-20	10.740	11.030	10.680	10.950	10.950	5,405,287
2024-11-19	10.650	10.790	10.400	10.780	10.780	4,606,826
2024-11-18	10.720	10.800	10.200	10.520	10.520	5,583,965
2024-11-15	10.900	10.990	10.560	10.600	10.600	4,972,770
2024-11-14	11.270	11.410	10.900	10.930	10.930	6,831,108
2024-11-13	11.510	11.680	11.010	11.410	11.410	10,661,225
2024-11-12	11.860	12.450	11.600	11.900	11.900	17,700,919
2024-11-11	11.810	11.810	11.340	11.700	11.700	14,318,227
2024-11-08	12.500	12.500	11.400	11.630	11.630	26,756,330
2024-11-07	11.010	13.210	10.880	12.680	12.680	36,857,325
2024-11-06	9.980	11.790	9.930	11.010	11.010	18,666,296
2024-11-05	9.580	10.190	9.540	10.020	10.020	7,173,360
2024-11-04	9.270	9.580	9.180	9.580	9.580	2,865,393
2024-11-01	9.710	9.780	9.210	9.360	9.360	4,627,154
2024-10-31	9.610	9.830	9.530	9.770	9.770	5,035,197

← NewerPage 8 of 20 · 1,184 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.