Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.600	18.750	17.750	17.980	8.334	11,233,067
2024-01-19	18.830	19.000	18.510	18.640	8.640	7,200,544
2024-01-18	18.900	18.910	18.250	18.840	8.732	12,578,788
2024-01-17	18.510	19.250	18.310	18.900	8.760	17,458,935
2024-01-16	18.590	18.690	18.270	18.550	8.598	13,127,374
2024-01-15	17.510	18.980	17.410	18.650	8.644	31,265,559
2024-01-12	16.800	17.680	16.710	17.490	8.107	19,397,463
2024-01-11	16.910	17.050	16.680	16.710	7.745	8,676,365
2024-01-10	16.880	17.220	16.720	17.000	7.880	9,199,722
2024-01-09	16.420	16.930	16.220	16.850	7.810	10,433,864
2024-01-08	17.030	17.030	16.300	16.480	7.639	9,278,900
2024-01-05	16.850	17.390	16.760	17.090	7.921	11,103,784
2024-01-04	16.470	16.940	16.360	16.900	7.833	7,809,843
2024-01-03	16.600	16.750	16.360	16.500	7.648	7,955,957
2024-01-02	16.160	16.780	15.840	16.700	7.741	13,769,490
2023-12-29	15.470	16.000	15.380	15.860	7.351	12,735,456
2023-12-28	15.410	15.550	15.210	15.470	7.170	9,462,325
2023-12-27	15.850	16.230	15.300	15.420	7.147	11,888,530
2023-12-26	15.950	16.010	15.770	15.810	7.328	3,374,157
2023-12-25	15.760	16.020	15.560	15.960	7.398	6,065,768
2023-12-22	15.980	16.150	15.500	15.650	7.254	7,025,855
2023-12-21	15.890	16.030	15.720	15.950	7.393	6,425,007
2023-12-20	16.160	16.180	15.830	15.830	7.337	3,529,615
2023-12-19	16.340	16.340	15.840	16.000	7.416	5,449,636
2023-12-18	16.240	16.340	16.160	16.220	7.518	3,539,887
2023-12-15	16.500	16.660	16.200	16.240	7.527	6,577,712
2023-12-14	16.440	16.570	16.370	16.420	7.611	2,744,983
2023-12-13	16.600	16.660	16.410	16.430	7.615	3,096,962
2023-12-12	16.470	16.690	16.380	16.650	7.717	4,108,210
2023-12-11	16.100	16.560	15.940	16.450	7.625	6,843,849
2023-12-08	16.300	16.490	16.020	16.040	7.435	6,520,861
2023-12-07	16.390	16.400	16.130	16.260	7.537	4,764,524
2023-12-06	16.490	16.570	16.290	16.390	7.597	5,008,915
2023-12-05	16.600	16.820	16.330	16.350	7.578	4,729,676
2023-12-04	16.870	17.050	16.550	16.650	7.717	5,316,897
2023-12-01	17.070	17.200	16.850	16.930	7.847	4,318,891
2023-11-30	17.130	17.340	16.920	17.090	7.921	4,340,851
2023-11-29	17.050	17.330	16.910	17.040	7.898	6,948,813
2023-11-28	16.780	17.100	16.630	17.050	7.903	4,967,502
2023-11-27	16.640	16.870	16.500	16.820	7.796	4,368,753
2023-11-24	16.880	16.880	16.510	16.710	7.745	3,452,920
2023-11-23	16.510	16.900	16.460	16.860	7.815	3,705,105
2023-11-22	16.710	16.880	16.520	16.530	7.662	3,092,840
2023-11-21	16.610	17.030	16.500	16.830	7.801	6,920,032
2023-11-20	16.820	16.890	16.260	16.590	7.690	9,053,520
2023-11-17	16.690	16.790	16.620	16.660	7.722	3,295,522
2023-11-16	16.810	16.950	16.600	16.660	7.722	3,990,656
2023-11-15	16.990	17.040	16.790	16.820	7.796	4,144,367
2023-11-14	17.020	17.180	16.790	16.900	7.833	5,602,464
2023-11-13	17.150	17.360	16.970	17.070	7.912	4,533,550
2023-11-10	17.300	17.380	17.030	17.160	7.954	3,873,312
2023-11-09	17.130	17.410	17.020	17.300	8.019	3,798,595
2023-11-08	17.190	17.250	17.030	17.140	7.945	2,902,342
2023-11-07	17.260	17.310	16.960	17.190	7.968	6,026,560
2023-11-06	17.150	17.310	16.900	17.170	7.958	9,094,905
2023-11-03	17.220	17.370	17.090	17.160	7.954	6,285,132
2023-11-02	17.640	17.750	17.140	17.150	7.949	6,585,012
2023-11-01	17.490	17.730	17.170	17.640	8.176	8,924,428
2023-10-31	17.210	17.340	17.000	17.280	8.009	7,235,065
2023-10-30	16.990	17.430	16.900	17.200	7.972	10,955,139

← NewerPage 12 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.