Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.530	16.600	15.880	15.960	10.563	15,828,618
2024-07-23	17.310	17.370	16.500	16.600	10.987	10,889,480
2024-07-22	17.510	17.590	17.080	17.260	11.423	7,056,513
2024-07-19	17.720	17.740	17.280	17.420	11.529	7,642,313
2024-07-18	17.720	17.980	17.600	17.740	11.741	7,914,277
2024-07-17	18.620	18.720	17.700	17.750	11.748	11,138,705
2024-07-16	18.660	18.710	18.300	18.700	12.376	7,591,701
2024-07-15	18.070	18.820	17.860	18.660	12.350	18,276,358
2024-07-12	18.880	18.910	17.670	18.140	12.006	18,067,002
2024-07-11	19.240	19.340	18.600	18.870	12.489	23,861,763
2024-07-10	18.390	18.920	18.010	18.920	12.522	20,831,788
2024-07-09	17.090	17.250	16.850	17.200	11.384	9,538,603
2024-07-08	17.150	17.440	16.810	17.140	11.344	9,187,332
2024-07-05	16.810	16.810	16.810	16.810	11.126	0
2024-07-04	16.960	17.200	16.710	16.810	11.126	8,721,676
2024-07-03	17.000	17.350	16.860	16.930	11.205	10,828,062
2024-07-02	17.900	18.010	17.020	17.130	11.337	14,614,034
2024-07-01	17.630	18.040	17.440	17.900	11.847	9,617,888
2024-06-28	17.170	17.900	17.170	17.690	11.708	12,382,808
2024-06-27	17.240	17.500	17.010	17.320	11.463	13,169,654
2024-06-26	17.910	17.970	16.790	17.240	11.410	26,641,951
2024-06-25	17.650	18.080	17.500	17.840	11.807	7,195,592
2024-06-24	18.210	18.540	17.610	17.630	11.668	14,452,921
2024-06-21	17.340	18.390	17.320	18.280	12.098	26,262,941
2024-06-20	18.550	18.940	18.440	18.610	12.317	7,645,143
2024-06-19	18.360	19.090	18.360	18.560	12.284	15,214,241
2024-06-18	18.050	18.450	17.800	18.360	12.151	9,214,753
2024-06-17	25.680	26.140	25.290	25.570	11.852	11,727,644
2024-06-14	26.030	26.280	25.680	25.850	11.982	10,160,277
2024-06-13	26.380	26.530	25.400	26.090	12.093	14,218,202
2024-06-12	26.900	27.100	26.400	26.410	12.241	6,958,991
2024-06-11	26.790	26.940	26.400	26.800	12.422	7,771,023
2024-06-07	27.010	27.270	26.720	26.790	12.417	4,668,633
2024-06-06	26.980	27.400	26.810	27.010	12.519	8,338,475
2024-06-05	27.660	27.660	26.760	26.950	12.491	7,093,016
2024-06-04	27.140	27.700	27.030	27.660	12.821	7,940,059
2024-06-03	27.030	27.730	26.740	27.030	12.529	10,672,211
2024-05-31	27.800	27.860	27.150	27.180	12.598	8,522,583
2024-05-30	28.070	28.090	27.560	27.700	12.839	4,953,553
2024-05-29	28.050	28.620	27.780	28.220	13.080	4,696,440
2024-05-28	28.460	28.600	27.940	28.110	13.029	5,761,549
2024-05-27	28.010	28.610	28.010	28.400	13.164	7,500,731
2024-05-24	28.280	28.480	27.750	27.770	12.872	6,684,946
2024-05-23	28.030	28.670	27.650	28.460	13.191	8,649,158
2024-05-22	28.200	28.380	27.820	28.030	12.992	7,188,496
2024-05-21	28.450	28.660	27.940	28.050	13.001	6,842,379
2024-05-20	27.400	28.570	27.110	28.450	13.187	13,130,677
2024-05-17	28.000	28.300	26.890	27.400	12.700	14,039,446
2024-05-16	28.610	28.940	28.040	28.300	13.117	9,271,362
2024-05-15	29.030	29.900	28.580	28.710	13.307	12,829,162
2024-05-14	28.780	29.270	28.610	28.990	13.437	13,011,483
2024-05-13	27.490	29.660	27.200	29.290	13.576	23,362,851
2024-05-10	26.570	27.350	26.200	27.340	12.672	11,905,383
2024-05-09	26.000	26.710	25.860	26.490	12.278	7,862,265
2024-05-08	26.520	26.520	25.830	25.970	12.037	11,033,408
2024-05-07	25.710	26.950	25.710	26.550	12.306	11,975,051
2024-05-06	25.830	26.070	24.780	25.960	12.033	14,889,467
2024-04-30	25.220	25.600	25.110	25.500	11.819	10,126,087
2024-04-29	25.810	25.960	25.110	25.220	11.690	14,500,270
2024-04-26	26.590	26.670	25.190	25.870	11.991	16,699,337

← NewerPage 10 of 21 · 1,216 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.