Beijing Changjiu Logistics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.720 | 5.730 | 5.560 | 5.560 | 5.560 | 3,014,400 |
| 2026-10-21 | 5.780 | 5.830 | 5.690 | 5.700 | 5.700 | 3,364,700 |
| 2026-10-20 | 5.810 | 5.840 | 5.710 | 5.760 | 5.760 | 2,701,300 |
| 2026-10-19 | 5.860 | 5.880 | 5.720 | 5.800 | 5.800 | 4,434,539 |
| 2026-10-16 | 5.920 | 5.950 | 5.800 | 5.860 | 5.860 | 3,504,100 |
| 2026-10-15 | 5.920 | 5.940 | 5.800 | 5.830 | 5.830 | 3,197,800 |
| 2026-10-14 | 5.950 | 6.020 | 5.900 | 5.990 | 5.990 | 3,751,873 |
| 2026-10-13 | 5.900 | 6.000 | 5.800 | 5.950 | 5.950 | 3,089,320 |
| 2026-10-12 | 5.960 | 6.030 | 5.880 | 5.910 | 5.910 | 4,120,380 |
| 2026-10-09 | 5.930 | 5.970 | 5.820 | 5.960 | 5.960 | 3,465,000 |
| 2026-10-08 | 5.890 | 5.960 | 5.830 | 5.920 | 5.920 | 3,833,800 |
| 2026-09-30 | 5.880 | 5.900 | 5.820 | 5.860 | 5.860 | 1,676,912 |
| 2026-09-29 | 5.770 | 5.890 | 5.730 | 5.850 | 5.850 | 3,156,420 |
| 2026-09-28 | 5.820 | 5.830 | 5.720 | 5.760 | 5.760 | 2,624,101 |
| 2026-09-24 | 5.780 | 5.830 | 5.740 | 5.810 | 5.810 | 2,111,800 |
| 2026-09-23 | 5.820 | 5.830 | 5.720 | 5.780 | 5.780 | 2,653,200 |
| 2026-09-22 | 5.810 | 5.860 | 5.760 | 5.810 | 5.810 | 2,167,800 |
Page 1 of 1 · 17 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.