Ningbo Joy Intelligent Logistics Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.750 | 9.840 | 9.450 | 9.660 | 9.660 | 4,680,813 |
| 2024-10-29 | 10.180 | 10.350 | 9.720 | 9.790 | 9.790 | 6,509,164 |
| 2024-10-28 | 9.740 | 10.210 | 9.720 | 10.210 | 10.210 | 8,480,818 |
| 2024-10-25 | 10.300 | 10.300 | 9.870 | 9.970 | 9.970 | 7,984,718 |
| 2024-10-24 | 9.720 | 10.100 | 9.620 | 9.780 | 9.780 | 6,424,330 |
| 2024-10-23 | 9.810 | 9.890 | 9.580 | 9.640 | 9.640 | 5,217,270 |
| 2024-10-22 | 9.670 | 9.790 | 9.540 | 9.740 | 9.740 | 5,172,307 |
| 2024-10-21 | 9.590 | 9.700 | 9.470 | 9.570 | 9.570 | 4,631,360 |
| 2024-10-18 | 9.160 | 9.640 | 9.160 | 9.490 | 9.490 | 4,556,895 |
| 2024-10-17 | 9.350 | 9.530 | 9.200 | 9.220 | 9.220 | 3,584,795 |
| 2024-10-16 | 9.100 | 9.450 | 9.070 | 9.310 | 9.310 | 3,010,839 |
| 2024-10-15 | 9.440 | 9.600 | 9.280 | 9.300 | 9.300 | 3,636,708 |
| 2024-10-14 | 9.180 | 9.450 | 9.010 | 9.440 | 9.440 | 4,400,839 |
| 2024-10-11 | 9.630 | 9.640 | 9.010 | 9.170 | 9.170 | 4,834,284 |
| 2024-10-10 | 9.610 | 10.140 | 9.490 | 9.570 | 9.570 | 5,919,244 |
| 2024-10-09 | 10.700 | 10.700 | 9.460 | 9.490 | 9.490 | 9,657,733 |
| 2024-10-08 | 12.000 | 12.000 | 10.110 | 11.280 | 11.280 | 15,426,428 |
| 2024-09-30 | 8.950 | 10.220 | 8.720 | 10.080 | 10.080 | 12,799,981 |
| 2024-09-27 | 8.200 | 8.690 | 8.140 | 8.590 | 8.590 | 8,753,774 |
| 2024-09-26 | 7.960 | 8.150 | 7.880 | 8.150 | 8.150 | 4,788,481 |
| 2024-09-25 | 7.810 | 8.200 | 7.750 | 8.000 | 8.000 | 6,959,560 |
| 2024-09-24 | 7.510 | 7.730 | 7.510 | 7.730 | 7.730 | 3,033,772 |
| 2024-09-23 | 7.490 | 7.580 | 7.420 | 7.510 | 7.510 | 1,766,876 |
| 2024-09-20 | 7.750 | 7.750 | 7.480 | 7.510 | 7.510 | 2,351,379 |
| 2024-09-19 | 7.390 | 7.680 | 7.370 | 7.580 | 7.580 | 3,159,359 |
| 2024-09-18 | 7.750 | 7.760 | 7.260 | 7.360 | 7.360 | 3,238,815 |
| 2024-09-13 | 7.610 | 7.850 | 7.540 | 7.700 | 7.700 | 3,565,016 |
| 2024-09-12 | 7.820 | 7.940 | 7.630 | 7.640 | 7.640 | 2,477,446 |
| 2024-09-11 | 7.810 | 7.910 | 7.740 | 7.800 | 7.800 | 2,144,067 |
| 2024-09-10 | 7.860 | 7.880 | 7.690 | 7.880 | 7.880 | 2,855,771 |
| 2024-09-09 | 7.740 | 7.980 | 7.650 | 7.810 | 7.810 | 3,646,638 |
| 2024-09-06 | 8.280 | 8.350 | 7.860 | 7.900 | 7.900 | 7,551,345 |
| 2024-09-05 | 7.740 | 8.250 | 7.700 | 8.210 | 8.210 | 8,814,290 |
| 2024-09-04 | 7.800 | 7.830 | 7.680 | 7.770 | 7.770 | 2,496,338 |
| 2024-09-03 | 7.810 | 7.990 | 7.790 | 7.850 | 7.850 | 2,850,131 |
| 2024-09-02 | 8.000 | 8.080 | 7.820 | 7.830 | 7.830 | 3,108,542 |
| 2024-08-30 | 7.760 | 8.050 | 7.750 | 8.020 | 8.020 | 4,519,488 |
| 2024-08-29 | 7.720 | 7.820 | 7.570 | 7.790 | 7.790 | 5,070,822 |
| 2024-08-28 | 7.720 | 7.980 | 7.670 | 7.830 | 7.830 | 2,952,689 |
| 2024-08-27 | 7.880 | 7.880 | 7.680 | 7.770 | 7.770 | 2,905,027 |
| 2024-08-26 | 7.710 | 7.920 | 7.660 | 7.840 | 7.840 | 3,237,838 |
| 2024-08-23 | 7.760 | 7.880 | 7.550 | 7.710 | 7.710 | 4,161,345 |
| 2024-08-22 | 8.270 | 8.310 | 7.800 | 7.860 | 7.860 | 7,522,321 |
| 2024-08-21 | 8.300 | 8.410 | 8.180 | 8.350 | 8.350 | 5,633,927 |
| 2024-08-20 | 8.390 | 8.490 | 8.180 | 8.270 | 8.270 | 5,687,979 |
| 2024-08-19 | 8.800 | 8.850 | 8.370 | 8.410 | 8.410 | 10,425,938 |
| 2024-08-16 | 8.680 | 9.050 | 8.410 | 8.970 | 8.970 | 17,198,704 |
| 2024-08-15 | 8.140 | 9.090 | 8.030 | 8.600 | 8.600 | 15,044,308 |
| 2024-08-14 | 8.180 | 8.230 | 8.080 | 8.170 | 8.170 | 4,691,600 |
| 2024-08-13 | 7.930 | 8.200 | 7.800 | 8.200 | 8.200 | 6,579,900 |
| 2024-08-12 | 7.890 | 8.000 | 7.850 | 7.970 | 7.970 | 3,030,500 |
| 2024-08-09 | 8.060 | 8.110 | 7.920 | 7.940 | 7.940 | 4,088,700 |
| 2024-08-08 | 8.140 | 8.180 | 7.960 | 8.040 | 8.040 | 5,298,113 |
| 2024-08-07 | 7.940 | 8.200 | 7.940 | 8.200 | 8.200 | 8,075,874 |
| 2024-08-06 | 7.850 | 8.010 | 7.830 | 8.000 | 8.000 | 5,231,423 |
| 2024-08-05 | 8.030 | 8.120 | 7.700 | 7.780 | 7.780 | 6,511,606 |
| 2024-08-02 | 8.280 | 8.280 | 7.980 | 8.030 | 8.030 | 8,610,613 |
| 2024-08-01 | 8.180 | 8.430 | 8.110 | 8.370 | 8.370 | 13,525,925 |
| 2024-07-31 | 7.910 | 8.290 | 7.910 | 8.200 | 8.200 | 14,724,431 |
| 2024-07-30 | 8.750 | 8.930 | 8.080 | 8.090 | 8.090 | 25,438,583 |
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.