Beijing Changjiu Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 6.240 | 6.380 | 6.240 | 6.290 | 5.648 | 454,500 |
| 2021-11-05 | 6.270 | 6.300 | 6.200 | 6.280 | 5.639 | 627,160 |
| 2021-11-04 | 6.180 | 6.290 | 6.180 | 6.280 | 5.639 | 504,455 |
| 2021-11-03 | 6.140 | 6.240 | 6.120 | 6.240 | 5.603 | 472,000 |
| 2021-11-02 | 6.300 | 6.320 | 6.150 | 6.190 | 5.558 | 942,238 |
| 2021-11-01 | 6.290 | 6.300 | 6.160 | 6.290 | 5.648 | 547,240 |
| 2021-10-29 | 6.190 | 6.270 | 6.110 | 6.250 | 5.612 | 995,140 |
| 2021-10-28 | 6.240 | 6.250 | 6.130 | 6.170 | 5.540 | 755,100 |
| 2021-10-27 | 6.330 | 6.360 | 6.130 | 6.280 | 5.639 | 1,519,980 |
| 2021-10-26 | 6.450 | 6.450 | 6.310 | 6.330 | 5.684 | 1,432,060 |
| 2021-10-25 | 6.530 | 6.530 | 6.350 | 6.430 | 5.774 | 1,821,705 |
| 2021-10-22 | 6.640 | 6.660 | 6.590 | 6.620 | 5.944 | 844,640 |
| 2021-10-21 | 6.690 | 6.710 | 6.610 | 6.630 | 5.953 | 988,783 |
| 2021-10-20 | 6.790 | 6.810 | 6.620 | 6.640 | 5.962 | 1,407,464 |
| 2021-10-19 | 6.730 | 6.840 | 6.700 | 6.810 | 6.115 | 1,262,880 |
| 2021-10-18 | 6.720 | 6.790 | 6.610 | 6.730 | 6.043 | 1,272,793 |
| 2021-10-15 | 6.860 | 6.940 | 6.710 | 6.720 | 6.034 | 1,968,380 |
| 2021-10-14 | 6.860 | 6.970 | 6.730 | 6.860 | 6.160 | 2,805,616 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.3400 CNY |
| 2025-10-22 | 0.3100 CNY |
| 2025-06-11 | 0.0500 CNY |
| 2024-05-31 | 0.0700 CNY |
| 2021-06-11 | 0.1070 CNY |
| 2020-06-12 | 0.6990 CNY |
| 2019-05-27 | 0.1440 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.