Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	26.690	26.700	26.000	26.390	12.232	10,141,341
2024-04-24	26.020	27.480	25.990	26.610	12.334	21,053,193
2024-04-23	25.950	26.500	25.050	25.150	11.657	14,514,050
2024-04-22	25.920	26.210	25.370	26.100	12.097	10,011,023
2024-04-19	25.380	26.170	25.320	25.920	12.014	14,376,127
2024-04-18	26.000	26.040	24.000	25.500	11.819	27,153,373
2024-04-17	26.200	26.560	25.870	26.460	12.264	8,548,939
2024-04-16	26.660	26.770	25.800	25.930	12.019	9,357,253
2024-04-15	25.980	26.700	25.500	26.620	12.338	12,579,687
2024-04-12	24.690	26.130	24.610	26.000	12.051	12,098,870
2024-04-11	24.180	24.910	24.050	24.600	11.402	7,671,520
2024-04-10	24.330	24.330	23.960	24.300	11.263	5,119,271
2024-04-09	24.360	24.750	24.100	24.300	11.263	7,335,517
2024-04-08	24.700	24.790	24.300	24.670	11.435	9,170,056
2024-04-03	25.170	25.340	24.710	24.830	11.509	5,490,783
2024-04-02	24.920	25.220	24.660	25.050	11.611	9,849,642
2024-04-01	24.450	25.550	23.910	24.920	11.551	15,865,841
2024-03-29	23.740	24.420	23.450	24.420	11.319	4,001,120
2024-03-28	22.970	23.820	22.830	23.650	10.962	9,618,635
2024-03-27	23.520	24.000	23.020	23.100	10.707	9,786,121
2024-03-26	23.710	23.790	23.210	23.340	10.818	7,596,744
2024-03-25	23.110	24.160	23.000	23.720	10.994	11,613,564
2024-03-22	23.200	23.440	22.930	23.150	10.730	6,011,239
2024-03-21	23.380	23.540	23.180	23.220	10.763	5,451,152
2024-03-20	23.390	23.780	23.280	23.440	10.865	6,927,179
2024-03-19	23.560	23.640	23.200	23.490	10.888	6,252,055
2024-03-18	23.310	23.680	22.790	23.570	10.925	9,960,747
2024-03-15	22.970	23.340	22.910	23.320	10.809	10,063,894
2024-03-14	22.770	23.250	22.660	22.850	10.591	12,796,448
2024-03-13	23.300	23.370	22.500	22.700	10.522	16,850,118
2024-03-12	23.590	23.590	23.040	23.380	10.837	11,743,849
2024-03-11	23.740	24.300	23.400	23.640	10.957	12,483,053
2024-03-08	24.350	24.620	23.490	23.730	10.999	16,556,741
2024-03-07	24.580	25.050	24.150	24.540	11.374	10,383,499
2024-03-06	24.100	24.860	23.830	24.500	11.356	10,131,922
2024-03-05	24.000	24.780	23.680	24.080	11.161	14,244,100
2024-03-04	23.480	24.300	23.150	24.190	11.212	11,719,655
2024-03-01	23.070	23.640	22.890	23.470	10.878	12,292,337
2024-02-29	22.910	23.210	22.450	23.170	10.739	15,727,972
2024-02-28	23.950	23.950	22.910	22.910	10.619	12,860,510
2024-02-27	23.680	24.130	23.320	24.030	11.138	10,137,308
2024-02-26	24.180	24.600	23.680	23.900	11.078	12,014,288
2024-02-23	24.630	24.700	23.780	24.180	11.208	11,721,968
2024-02-22	23.600	24.900	23.030	24.390	11.305	25,127,231
2024-02-21	23.000	23.950	22.620	23.140	10.726	17,898,410
2024-02-20	21.480	23.350	21.210	23.200	10.753	20,462,237
2024-02-19	22.000	22.010	21.030	21.590	10.007	14,496,201
2024-02-08	21.320	22.270	21.210	21.800	10.104	17,103,483
2024-02-07	19.600	21.520	19.520	21.310	9.877	23,740,253
2024-02-06	19.480	20.250	19.110	19.640	9.103	15,469,154
2024-02-05	18.650	19.910	18.580	19.810	9.182	20,286,525
2024-02-02	19.400	19.660	18.650	18.990	8.802	13,410,092
2024-02-01	19.740	19.820	19.010	19.480	9.029	16,799,016
2024-01-31	18.770	20.130	18.670	19.640	9.103	24,482,087
2024-01-30	18.190	18.590	18.190	18.300	8.482	8,506,286
2024-01-29	18.920	18.980	18.600	18.610	8.626	8,800,490
2024-01-26	18.660	19.000	18.520	18.820	8.723	9,472,199
2024-01-25	18.520	18.730	18.220	18.670	8.654	9,238,452
2024-01-24	18.390	18.570	17.960	18.520	8.584	8,352,641
2024-01-23	17.880	18.380	17.600	18.260	8.464	8,512,031

← NewerPage 11 of 21 · 1,212 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.