Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.700	17.150	16.440	17.060	7.907	20,346,993
2023-10-26	15.750	15.920	15.680	15.870	7.356	3,645,113
2023-10-25	15.770	16.020	15.660	15.800	7.323	4,214,572
2023-10-24	15.380	15.790	15.380	15.670	7.263	4,657,007
2023-10-23	15.600	15.610	15.240	15.380	7.129	5,917,510
2023-10-20	15.700	15.930	15.440	15.490	7.180	6,004,879
2023-10-19	15.900	16.020	15.740	15.750	7.300	5,568,948
2023-10-18	16.300	16.370	15.840	16.070	7.449	10,317,330
2023-10-17	16.320	16.500	15.890	16.060	7.444	9,574,110
2023-10-16	15.890	16.290	15.760	16.250	7.532	12,734,531
2023-10-13	16.930	16.930	15.610	15.810	7.328	22,344,736
2023-10-12	17.400	17.440	16.940	17.080	7.917	5,634,402
2023-10-11	17.580	17.670	17.210	17.360	8.046	5,716,385
2023-10-10	18.000	18.100	17.430	17.530	8.125	7,369,984
2023-10-09	17.880	18.170	17.750	17.960	8.325	5,497,290
2023-09-28	18.300	18.450	17.800	17.930	8.311	6,690,136
2023-09-27	17.610	18.420	17.610	18.340	8.501	10,123,744
2023-09-26	17.090	17.650	17.020	17.610	8.162	5,748,785
2023-09-25	17.070	17.380	17.010	17.130	7.940	5,800,755
2023-09-22	16.880	17.050	16.750	17.020	7.889	4,441,338
2023-09-21	17.070	17.120	16.730	16.810	7.792	3,957,710
2023-09-20	17.240	17.320	16.890	16.990	7.875	6,315,400
2023-09-19	17.440	17.530	17.080	17.320	8.028	5,484,315
2023-09-18	17.320	17.590	17.190	17.470	8.097	4,694,064
2023-09-15	17.340	17.460	17.150	17.400	8.065	4,193,949
2023-09-14	17.300	17.420	16.950	17.140	7.945	4,367,272
2023-09-13	17.320	17.410	17.070	17.230	7.986	5,377,965
2023-09-12	17.820	17.880	17.310	17.400	8.065	5,403,337
2023-09-11	17.600	18.080	17.570	17.770	8.236	3,170,256
2023-09-08	18.010	18.010	17.550	17.690	8.199	3,353,448
2023-09-07	18.080	18.180	17.800	17.840	8.269	4,276,380
2023-09-06	18.100	18.200	17.660	17.990	8.339	7,027,819
2023-09-05	18.080	18.300	17.770	18.150	8.413	6,480,167
2023-09-04	18.270	18.270	17.970	18.200	8.436	5,396,166
2023-09-01	18.010	18.360	17.880	18.270	8.468	7,623,676
2023-08-31	18.310	18.460	17.930	18.060	8.371	7,283,097
2023-08-30	18.100	18.560	17.910	18.460	8.556	10,791,503
2023-08-29	17.650	18.250	17.340	18.050	8.366	16,072,931
2023-08-28	17.900	18.060	17.500	17.620	8.167	14,440,247
2023-08-25	17.130	17.680	16.830	17.060	7.907	8,798,937
2023-08-24	17.420	17.720	17.150	17.180	7.963	9,549,623
2023-08-23	17.870	18.070	17.390	17.400	8.065	6,399,780
2023-08-22	17.960	18.050	17.440	17.860	8.278	9,110,920
2023-08-21	18.360	18.370	17.920	17.970	8.329	9,258,516
2023-08-18	18.500	18.680	18.250	18.300	8.482	8,173,699
2023-08-17	18.240	18.590	18.160	18.510	8.580	9,335,278
2023-08-16	18.120	18.510	17.760	18.350	8.505	7,563,683
2023-08-15	17.910	18.350	17.880	18.190	8.431	8,161,884
2023-08-14	17.740	18.390	17.620	18.020	8.352	13,021,454
2023-08-11	17.990	18.060	17.680	17.750	8.227	6,507,541
2023-08-10	17.490	18.150	17.330	18.050	8.366	15,797,396
2023-08-09	17.110	17.380	16.920	17.310	8.023	5,025,608
2023-08-08	17.040	17.250	16.770	17.130	7.940	4,267,878
2023-08-07	17.360	17.500	16.980	17.040	7.898	5,714,581
2023-08-04	17.290	17.620	17.170	17.360	8.046	6,332,248
2023-08-03	17.150	17.340	16.860	17.290	8.014	7,125,734
2023-08-02	17.810	17.810	17.020	17.280	8.009	10,579,919
2023-08-01	17.300	18.000	17.200	17.820	8.260	13,697,189
2023-07-31	17.100	17.400	16.900	17.370	8.051	13,134,334
2023-07-28	16.850	17.360	16.700	17.110	7.931	11,091,979

← NewerPage 13 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.