Jiayou International Logistics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.750	12.100	11.650	12.000	12.000	5,026,000
2026-10-16	11.680	11.900	11.600	11.730	11.730	5,924,320
2026-10-15	12.010	12.060	11.600	11.650	11.650	8,908,900
2026-10-14	12.080	12.270	12.040	12.160	12.160	5,638,226
2026-10-13	12.230	12.300	12.000	12.100	12.100	7,140,500
2026-10-12	12.400	12.480	12.180	12.280	12.280	5,323,453
2026-10-09	12.200	12.360	12.100	12.290	12.290	8,915,315
2026-10-08	12.000	12.350	11.960	12.180	12.180	9,228,560
2026-09-30	11.890	12.040	11.710	12.000	12.000	4,938,500
2026-09-29	11.950	12.060	11.700	11.820	11.820	5,490,170
2026-09-28	12.150	12.180	11.890	11.960	11.960	6,533,903
2026-09-24	12.170	12.400	12.000	12.070	12.070	10,979,480
2026-09-23	12.150	12.270	12.010	12.170	12.170	6,488,100
2026-09-22	12.280	12.320	12.110	12.160	12.160	12,121,100
2026-09-21	12.330	12.450	12.230	12.280	12.280	7,061,788
2026-09-18	12.430	12.520	12.150	12.290	12.290	10,567,617
2026-09-17	12.500	12.680	12.320	12.400	12.400	6,863,112
2026-09-16	12.990	12.990	12.480	12.570	12.570	13,909,924
2026-09-15	13.450	13.520	12.890	12.940	12.940	12,914,920
2026-09-14	13.500	13.750	13.440	13.460	13.460	5,721,800
2026-09-11	14.030	14.050	13.490	13.540	13.540	13,168,940
2026-09-10	14.340	14.340	14.060	14.090	14.090	5,128,080
2026-09-09	14.090	14.410	13.910	14.230	14.230	9,366,765
2026-09-08	13.910	14.230	13.730	14.150	14.150	10,871,468
2026-09-07	13.890	14.070	13.770	13.940	13.940	10,685,687
2026-09-04	13.610	14.140	13.610	13.990	13.990	15,561,905
2026-09-03	13.630	13.830	13.470	13.630	13.630	10,571,415
2026-09-02	13.820	13.920	13.440	13.740	13.740	12,487,880
2026-09-01	13.580	13.960	13.570	13.790	13.790	7,306,004
2026-08-31	13.700	13.840	13.440	13.640	13.640	8,016,000
2026-08-28	13.520	13.850	13.330	13.710	13.710	12,089,687
2026-08-27	13.850	14.050	13.400	13.520	13.520	21,639,662
2026-08-26	13.300	14.170	13.270	13.880	13.880	40,321,690
2026-08-25	12.650	12.920	12.620	12.880	12.880	8,584,894
2026-08-24	12.740	13.160	12.580	12.680	12.680	7,625,931
2026-08-21	12.520	12.890	12.410	12.720	12.720	11,130,340
2026-08-20	12.290	12.700	12.230	12.530	12.530	10,929,964
2026-08-19	12.230	12.510	12.120	12.290	12.290	14,101,363
2026-08-18	12.230	12.300	12.110	12.160	12.160	6,522,157
2026-08-17	12.050	12.230	11.950	12.230	12.230	5,167,642
2026-08-14	12.080	12.150	11.880	12.070	12.070	5,944,263
2026-08-13	12.440	12.440	12.060	12.080	12.080	11,059,512
2026-08-12	12.590	12.590	12.430	12.450	12.450	5,098,890
2026-08-11	12.600	12.880	12.540	12.550	12.550	5,727,175
2026-08-10	12.390	12.760	12.390	12.670	12.670	7,954,899
2026-08-07	12.880	12.920	12.420	12.420	12.420	11,847,434
2026-08-06	12.810	12.960	12.580	12.770	12.770	12,601,397
2026-08-05	12.900	13.140	12.800	12.920	12.920	11,723,349
2026-08-04	13.250	13.250	12.860	12.950	12.950	11,797,967
2026-08-03	13.010	13.240	12.810	13.120	13.120	9,349,498
2026-07-31	13.000	13.310	12.850	13.010	13.010	12,222,156
2026-07-30	13.000	13.430	13.000	13.280	13.280	11,268,838
2026-07-29	12.520	13.180	12.400	13.110	13.110	20,865,200
2026-07-28	12.310	12.520	12.180	12.490	12.490	6,681,098
2026-07-27	12.430	12.630	12.340	12.400	12.400	9,336,448
2026-07-24	12.710	12.810	12.440	12.440	12.440	10,979,862
2026-07-23	12.310	13.020	12.150	12.760	12.760	22,200,161
2026-07-22	11.600	12.400	11.430	12.370	12.370	20,162,213
2026-07-21	11.710	12.280	11.500	11.600	11.600	21,860,226
2026-07-20	11.200	11.830	11.200	11.820	11.820	17,849,176

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.2000 CNY
2025-10-15	0.2000 CNY
2025-06-19	0.4000 CNY
2024-11-01	0.3000 CNY
2024-06-18	0.4998 CNY
2023-06-21	0.7000 CNY
2022-06-09	0.7000 CNY
2021-06-15	1.0000 CNY
2020-06-15	1.4000 CNY
2019-06-05	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.