Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.700	17.300	16.610	16.880	7.824	12,459,116
2023-07-26	16.800	16.800	16.460	16.700	7.741	6,157,104
2023-07-25	16.550	16.890	16.400	16.840	7.805	7,414,150
2023-07-24	16.590	16.630	16.320	16.440	7.620	5,785,553
2023-07-21	16.590	16.740	16.380	16.560	7.676	6,937,002
2023-07-20	16.820	17.100	16.680	16.780	7.778	10,492,799
2023-07-19	16.790	16.890	16.520	16.820	7.796	8,545,647
2023-07-18	16.180	16.870	16.070	16.790	7.782	17,339,190
2023-07-17	16.320	16.350	15.900	16.160	7.490	10,904,309
2023-07-14	16.300	16.490	16.240	16.330	7.569	8,964,110
2023-07-13	16.510	16.620	16.210	16.310	7.560	10,761,035
2023-07-12	16.750	16.750	16.310	16.510	7.653	18,475,144
2023-07-11	16.500	16.950	16.320	16.640	7.713	35,670,114
2023-07-10	15.680	16.250	15.510	16.250	7.532	27,163,583
2023-07-07	14.900	15.010	14.630	14.770	6.846	8,555,768
2023-07-06	15.020	15.180	14.800	14.960	6.934	5,599,684
2023-07-05	15.140	15.200	14.940	15.030	6.967	6,780,482
2023-07-04	15.500	15.760	15.010	15.180	7.036	12,165,974
2023-07-03	15.700	15.990	15.500	15.570	7.217	9,244,735
2023-06-30	15.090	15.860	15.000	15.710	7.282	10,133,523
2023-06-29	15.200	15.350	14.790	15.150	7.022	10,881,853
2023-06-28	14.470	15.270	14.090	15.160	7.027	21,954,910
2023-06-27	13.250	14.680	13.130	14.340	6.647	22,230,557
2023-06-26	14.300	14.300	13.520	13.520	6.267	12,749,754
2023-06-21	15.130	15.290	14.930	15.020	6.962	7,426,073
2023-06-20	21.910	22.180	21.510	21.520	6.893	8,685,629
2023-06-19	22.550	22.660	21.690	21.760	6.970	11,462,807
2023-06-16	22.230	22.630	22.130	22.440	7.188	8,328,720
2023-06-15	22.190	22.290	21.800	22.100	7.079	8,085,827
2023-06-14	21.950	22.310	21.800	22.050	7.063	6,854,972
2023-06-13	22.080	22.350	21.810	21.870	7.005	6,940,736
2023-06-12	22.320	22.700	21.590	22.100	7.079	14,930,007
2023-06-09	22.080	22.450	21.720	22.410	7.178	15,674,603
2023-06-08	21.410	22.190	21.360	22.080	7.072	12,294,985
2023-06-07	21.660	22.000	21.200	21.400	6.855	12,805,219
2023-06-06	21.420	22.130	21.280	21.850	6.999	16,732,151
2023-06-05	21.620	21.810	21.230	21.420	6.861	9,556,048
2023-06-02	21.180	21.780	21.120	21.710	6.954	10,447,596
2023-06-01	21.320	21.400	20.990	21.140	6.771	7,661,670
2023-05-31	21.400	21.670	21.100	21.290	6.819	10,035,998
2023-05-30	21.640	21.640	20.870	21.400	6.855	20,917,330
2023-05-29	21.760	21.930	21.580	21.700	6.951	8,632,470
2023-05-26	22.020	22.070	21.580	21.650	6.935	8,360,935
2023-05-25	22.100	22.540	21.700	22.000	7.047	12,592,328
2023-05-24	22.730	22.740	22.180	22.240	7.124	9,019,717
2023-05-23	23.330	23.440	22.720	22.790	7.300	10,198,819
2023-05-22	23.020	23.600	22.890	23.480	7.521	15,823,413
2023-05-19	22.750	23.090	22.100	22.860	7.322	15,713,647
2023-05-18	23.490	23.490	22.610	22.910	7.338	25,866,033
2023-05-17	26.180	26.180	23.620	23.620	7.566	34,529,650
2023-05-16	26.290	26.540	26.000	26.240	8.405	4,367,644
2023-05-15	25.750	26.430	25.540	26.290	8.421	6,656,258
2023-05-12	26.420	26.850	25.600	25.880	8.290	8,585,095
2023-05-11	26.370	26.980	26.180	26.480	8.482	10,294,755
2023-05-10	26.270	26.350	25.470	26.180	8.386	18,899,500
2023-05-09	29.680	29.700	26.710	26.710	8.555	29,079,951
2023-05-08	29.190	30.290	28.800	29.680	9.507	15,191,749
2023-05-05	28.860	29.670	28.650	29.120	9.327	12,393,218
2023-05-04	28.000	28.990	27.560	28.870	9.247	12,000,420
2023-04-28	27.020	28.100	26.450	28.000	8.969	12,917,591

← NewerPage 14 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.