Singapore markets open in 6 hours 1 minute
Straits Times Index
3,297.55 -26.98 (-0.81%) S&P 500
5,482.19 +50.59 (+0.93%) Dow
38,770.60 +181.44 (+0.47%) Nasdaq
17,910.20 +221.31 (+1.25%) Bitcoin USD
66,968.05 +417.81 (+0.63%) CMC Crypto 200
1,399.50 +11.34 (+0.82%)
Beijing Changjiu Logistics Co.,Ltd (603569.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 7.35 | 7.35 | 7.12 | 7.16 | 7.16 | 6,211,699 |
| 14 Jun 2024 | 7.34 | 7.44 | 7.27 | 7.37 | 7.37 | 5,183,300 |
| 13 Jun 2024 | 7.56 | 7.58 | 7.30 | 7.33 | 7.33 | 5,939,844 |
| 12 Jun 2024 | 7.45 | 7.55 | 7.42 | 7.54 | 7.54 | 4,529,708 |
| 11 Jun 2024 | 7.45 | 7.50 | 7.31 | 7.44 | 7.44 | 5,599,509 |
| 07 Jun 2024 | 7.26 | 7.51 | 7.25 | 7.50 | 7.50 | 8,511,600 |
| 06 Jun 2024 | 7.50 | 7.63 | 7.16 | 7.22 | 7.22 | 10,016,400 |
| 05 Jun 2024 | 7.73 | 7.75 | 7.53 | 7.54 | 7.54 | 6,719,342 |
| 04 Jun 2024 | 7.90 | 7.90 | 7.62 | 7.68 | 7.68 | 6,952,501 |
| 03 Jun 2024 | 8.10 | 8.12 | 7.75 | 7.84 | 7.84 | 7,673,989 |
| 31 May 2024 | 7.96 | 8.09 | 7.93 | 8.06 | 8.06 | 5,881,020 |
| 31 May 2024 | 0.07 Dividend | |||||
| 30 May 2024 | 8.09 | 8.12 | 7.96 | 7.96 | 7.89 | 6,649,400 |
| 29 May 2024 | 7.98 | 8.20 | 7.98 | 8.10 | 8.03 | 7,501,100 |
| 28 May 2024 | 8.20 | 8.27 | 8.05 | 8.05 | 7.98 | 11,428,100 |
| 27 May 2024 | 8.36 | 8.60 | 8.17 | 8.32 | 8.25 | 17,360,268 |
| 24 May 2024 | 8.30 | 8.45 | 8.23 | 8.23 | 8.16 | 7,321,900 |
| 23 May 2024 | 8.62 | 8.63 | 8.33 | 8.37 | 8.30 | 7,364,301 |
| 22 May 2024 | 8.65 | 8.79 | 8.57 | 8.61 | 8.53 | 7,278,320 |
| 21 May 2024 | 8.79 | 8.80 | 8.61 | 8.64 | 8.56 | 7,172,910 |
| 20 May 2024 | 9.07 | 9.10 | 8.75 | 8.84 | 8.76 | 9,642,408 |
| 17 May 2024 | 9.15 | 9.19 | 8.94 | 9.03 | 8.95 | 9,223,020 |
| 16 May 2024 | 9.37 | 9.41 | 9.15 | 9.26 | 9.18 | 7,951,252 |
| 15 May 2024 | 9.58 | 9.66 | 9.30 | 9.34 | 9.26 | 8,620,300 |
| 14 May 2024 | 9.39 | 9.55 | 9.33 | 9.53 | 9.45 | 9,097,537 |
| 13 May 2024 | 9.34 | 9.37 | 9.13 | 9.26 | 9.18 | 7,117,909 |
| 10 May 2024 | 9.68 | 9.73 | 9.40 | 9.46 | 9.38 | 7,046,200 |
| 09 May 2024 | 9.52 | 9.69 | 9.52 | 9.66 | 9.58 | 9,166,980 |
| 08 May 2024 | 9.70 | 9.70 | 9.46 | 9.49 | 9.41 | 9,012,480 |
| 07 May 2024 | 9.80 | 9.84 | 9.60 | 9.69 | 9.60 | 9,716,385 |
| 06 May 2024 | 9.40 | 9.80 | 9.36 | 9.71 | 9.62 | 10,752,100 |
| 30 Apr 2024 | 9.15 | 9.37 | 9.13 | 9.30 | 9.22 | 10,243,911 |
| 29 Apr 2024 | 9.18 | 9.22 | 8.98 | 9.16 | 9.08 | 7,772,100 |
| 26 Apr 2024 | 9.11 | 9.26 | 9.09 | 9.21 | 9.13 | 5,997,700 |
| 25 Apr 2024 | 8.92 | 9.37 | 8.88 | 9.22 | 9.14 | 7,465,644 |
| 24 Apr 2024 | 8.70 | 8.90 | 8.64 | 8.90 | 8.82 | 4,962,445 |
| 23 Apr 2024 | 8.62 | 8.76 | 8.57 | 8.70 | 8.62 | 4,462,500 |
| 22 Apr 2024 | 8.68 | 8.76 | 8.33 | 8.57 | 8.49 | 5,205,606 |
| 19 Apr 2024 | 8.70 | 8.83 | 8.54 | 8.61 | 8.53 | 4,822,206 |
| 18 Apr 2024 | 8.81 | 8.86 | 8.45 | 8.71 | 8.63 | 8,949,106 |
| 17 Apr 2024 | 8.23 | 8.87 | 8.23 | 8.85 | 8.77 | 10,286,706 |
| 16 Apr 2024 | 8.87 | 8.87 | 8.06 | 8.06 | 7.99 | 11,341,406 |
| 15 Apr 2024 | 9.25 | 9.36 | 8.72 | 8.96 | 8.88 | 10,116,140 |
| 12 Apr 2024 | 9.28 | 9.74 | 9.27 | 9.40 | 9.32 | 9,568,085 |
| 11 Apr 2024 | 9.12 | 9.40 | 8.93 | 9.31 | 9.23 | 5,637,555 |
| 10 Apr 2024 | 9.46 | 9.46 | 9.00 | 9.14 | 9.06 | 6,165,154 |
| 09 Apr 2024 | 9.30 | 9.45 | 9.20 | 9.40 | 9.32 | 4,832,071 |
| 08 Apr 2024 | 9.64 | 9.68 | 9.30 | 9.30 | 9.22 | 8,741,293 |
| 03 Apr 2024 | 10.10 | 10.25 | 9.51 | 9.75 | 9.66 | 13,283,459 |
| 02 Apr 2024 | 9.82 | 9.83 | 9.63 | 9.82 | 9.73 | 6,118,385 |
| 01 Apr 2024 | 9.49 | 9.74 | 9.49 | 9.74 | 9.65 | 5,594,305 |
| 29 Mar 2024 | 9.49 | 9.52 | 9.30 | 9.49 | 9.41 | 2,727,300 |
| 28 Mar 2024 | 9.26 | 9.55 | 9.15 | 9.42 | 9.34 | 7,409,967 |
| 27 Mar 2024 | 9.68 | 9.90 | 9.22 | 9.25 | 9.17 | 9,336,196 |
| 26 Mar 2024 | 9.75 | 9.79 | 9.47 | 9.60 | 9.52 | 7,208,300 |
| 25 Mar 2024 | 9.86 | 10.05 | 9.63 | 9.65 | 9.57 | 7,306,965 |
| 22 Mar 2024 | 10.20 | 10.20 | 9.88 | 9.93 | 9.84 | 6,954,265 |
| 21 Mar 2024 | 10.36 | 10.36 | 10.09 | 10.20 | 10.11 | 7,470,600 |
| 20 Mar 2024 | 10.11 | 10.29 | 10.07 | 10.28 | 10.19 | 7,031,189 |
| 19 Mar 2024 | 10.18 | 10.25 | 10.09 | 10.10 | 10.01 | 7,632,698 |
| 18 Mar 2024 | 9.99 | 10.19 | 9.96 | 10.19 | 10.10 | 9,820,187 |
| 15 Mar 2024 | 9.71 | 9.97 | 9.68 | 9.96 | 9.87 | 8,724,320 |
| 14 Mar 2024 | 9.88 | 9.96 | 9.65 | 9.75 | 9.66 | 7,582,841 |
| 13 Mar 2024 | 10.03 | 10.03 | 9.75 | 9.88 | 9.79 | 8,998,297 |
| 12 Mar 2024 | 9.77 | 10.01 | 9.66 | 9.97 | 9.88 | 12,939,080 |
| 11 Mar 2024 | 9.57 | 9.67 | 9.52 | 9.67 | 9.58 | 6,838,931 |
| 08 Mar 2024 | 9.60 | 9.67 | 9.44 | 9.57 | 9.49 | 5,870,018 |
| 07 Mar 2024 | 9.70 | 9.83 | 9.53 | 9.56 | 9.48 | 7,857,469 |
| 06 Mar 2024 | 9.53 | 9.79 | 9.50 | 9.65 | 9.57 | 6,793,615 |
| 05 Mar 2024 | 9.92 | 9.92 | 9.57 | 9.58 | 9.50 | 11,283,036 |
| 04 Mar 2024 | 9.83 | 10.08 | 9.58 | 9.95 | 9.86 | 12,649,335 |
| 01 Mar 2024 | 9.86 | 10.03 | 9.70 | 9.83 | 9.74 | 10,052,560 |
| 29 Feb 2024 | 9.20 | 9.91 | 9.02 | 9.83 | 9.74 | 17,444,900 |
| 28 Feb 2024 | 10.23 | 10.36 | 9.38 | 9.39 | 9.31 | 29,800,179 |
| 27 Feb 2024 | 10.08 | 10.70 | 10.06 | 10.40 | 10.31 | 25,615,159 |
| 26 Feb 2024 | 10.50 | 10.55 | 9.87 | 10.01 | 9.92 | 22,027,797 |
| 23 Feb 2024 | 9.40 | 9.88 | 9.35 | 9.85 | 9.76 | 13,381,466 |
| 22 Feb 2024 | 9.31 | 9.45 | 9.14 | 9.45 | 9.37 | 9,579,734 |
| 21 Feb 2024 | 9.08 | 9.52 | 8.94 | 9.29 | 9.21 | 13,752,901 |
| 20 Feb 2024 | 9.13 | 9.59 | 8.72 | 9.20 | 9.12 | 19,717,805 |
| 19 Feb 2024 | 8.31 | 9.02 | 8.31 | 9.02 | 8.94 | 9,412,733 |
| 08 Feb 2024 | 7.70 | 8.27 | 7.20 | 8.20 | 8.13 | 20,179,048 |
| 07 Feb 2024 | 8.30 | 8.30 | 7.57 | 7.70 | 7.63 | 17,060,925 |
| 06 Feb 2024 | 8.01 | 8.45 | 7.49 | 8.16 | 8.09 | 14,275,110 |
| 05 Feb 2024 | 8.85 | 8.93 | 8.05 | 8.05 | 7.98 | 12,499,173 |
| 02 Feb 2024 | 9.33 | 9.54 | 8.67 | 8.94 | 8.86 | 8,981,884 |
| 01 Feb 2024 | 9.50 | 9.61 | 9.18 | 9.28 | 9.20 | 8,479,443 |
| 31 Jan 2024 | 9.70 | 9.97 | 9.40 | 9.46 | 9.38 | 9,042,140 |
| 30 Jan 2024 | 10.27 | 10.35 | 9.92 | 9.94 | 9.85 | 6,024,731 |
| 29 Jan 2024 | 10.69 | 10.69 | 10.26 | 10.26 | 10.17 | 7,851,306 |
| 26 Jan 2024 | 10.53 | 10.84 | 10.51 | 10.72 | 10.63 | 8,858,200 |
| 25 Jan 2024 | 10.29 | 10.59 | 10.13 | 10.59 | 10.50 | 8,598,140 |
| 24 Jan 2024 | 10.09 | 10.29 | 9.85 | 10.27 | 10.18 | 7,431,356 |
| 23 Jan 2024 | 9.98 | 10.09 | 9.83 | 10.05 | 9.96 | 7,608,293 |
| 22 Jan 2024 | 10.61 | 10.66 | 9.88 | 9.98 | 9.89 | 10,185,463 |
| 19 Jan 2024 | 10.86 | 10.86 | 10.58 | 10.63 | 10.54 | 6,708,670 |
| 18 Jan 2024 | 10.88 | 10.88 | 10.48 | 10.83 | 10.73 | 11,693,123 |
| 17 Jan 2024 | 11.16 | 11.21 | 10.86 | 10.89 | 10.79 | 5,768,383 |
| 16 Jan 2024 | 11.39 | 11.41 | 10.98 | 11.20 | 11.10 | 9,550,802 |
| 15 Jan 2024 | 11.30 | 11.52 | 11.18 | 11.39 | 11.29 | 6,670,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.