Ningbo Joy Intelligent Logistics Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.960 | 12.100 | 11.680 | 11.710 | 11.710 | 2,087,700 |
| 2026-10-21 | 12.390 | 12.470 | 11.960 | 11.990 | 11.990 | 2,379,400 |
| 2026-10-20 | 12.120 | 12.470 | 11.930 | 12.230 | 12.230 | 2,653,307 |
| 2026-10-19 | 12.390 | 12.570 | 11.400 | 12.060 | 12.060 | 3,151,600 |
| 2026-10-16 | 12.780 | 12.980 | 12.310 | 12.450 | 12.450 | 4,144,691 |
| 2026-10-15 | 12.360 | 13.100 | 12.070 | 12.370 | 12.370 | 4,730,621 |
| 2026-10-14 | 13.660 | 13.660 | 12.710 | 12.780 | 12.780 | 2,738,200 |
| 2026-10-13 | 12.650 | 13.490 | 12.470 | 13.430 | 13.430 | 4,191,922 |
| 2026-10-12 | 13.690 | 13.700 | 13.090 | 13.130 | 13.130 | 2,606,567 |
| 2026-10-09 | 14.040 | 14.040 | 13.000 | 13.740 | 13.740 | 3,406,990 |
| 2026-10-08 | 13.980 | 14.490 | 13.810 | 14.030 | 14.030 | 2,756,600 |
| 2026-09-30 | 14.470 | 14.610 | 14.010 | 14.100 | 14.100 | 2,583,179 |
| 2026-09-29 | 13.780 | 14.370 | 13.510 | 14.200 | 14.200 | 4,435,887 |
| 2026-09-28 | 14.720 | 14.730 | 13.780 | 13.860 | 13.860 | 4,871,100 |
| 2026-09-24 | 14.650 | 15.010 | 14.100 | 14.710 | 14.710 | 6,460,770 |
| 2026-09-23 | 14.850 | 15.250 | 14.440 | 14.600 | 14.600 | 9,443,460 |
| 2026-09-22 | 13.420 | 15.130 | 13.180 | 14.800 | 14.800 | 12,021,730 |
Page 1 of 1 · 17 trading days
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.