Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	27.750	28.300	25.250	27.030	8.658	36,379,161
2023-04-26	26.830	28.260	26.830	28.050	8.985	14,170,024
2023-04-25	26.580	27.120	26.160	26.800	8.584	7,302,445
2023-04-24	27.180	27.220	26.270	26.580	8.514	9,576,496
2023-04-21	28.290	28.290	27.100	27.220	8.719	7,475,424
2023-04-20	28.470	28.800	27.660	28.220	9.039	8,834,952
2023-04-19	28.440	28.990	28.240	28.590	9.158	8,176,313
2023-04-18	29.830	29.840	28.150	28.440	9.109	11,678,606
2023-04-17	28.140	29.710	28.000	29.390	9.414	20,685,624
2023-04-14	28.180	28.390	27.600	27.800	8.905	9,083,490
2023-04-13	27.940	28.310	27.810	28.050	8.985	6,601,998
2023-04-12	28.490	28.930	27.660	28.100	9.001	9,642,210
2023-04-11	28.390	28.700	28.040	28.430	9.106	9,503,981
2023-04-10	27.020	28.760	26.600	28.420	9.103	17,336,229
2023-04-07	27.450	28.420	26.970	27.070	8.671	13,777,102
2023-04-06	26.380	27.060	26.360	26.980	8.642	10,454,612
2023-04-04	26.170	27.040	26.010	26.650	8.536	12,420,507
2023-04-03	26.370	26.580	25.530	26.040	8.341	11,871,712
2023-03-31	26.010	27.110	25.990	26.370	8.447	15,123,841
2023-03-30	25.620	26.080	25.490	26.040	8.341	9,458,362
2023-03-29	26.040	26.440	25.500	25.610	8.203	10,335,262
2023-03-28	26.280	26.680	26.010	26.040	8.341	9,462,431
2023-03-27	26.850	26.890	26.060	26.090	8.357	13,364,923
2023-03-24	27.580	27.580	26.560	26.680	8.546	11,871,638
2023-03-23	27.220	27.830	26.500	27.580	8.834	12,061,836
2023-03-22	27.330	28.200	27.110	27.220	8.719	11,823,662
2023-03-21	27.220	27.710	26.590	27.500	8.808	12,192,730
2023-03-20	28.800	29.130	26.600	27.210	8.716	28,604,915
2023-03-17	29.150	29.520	28.660	29.100	9.321	11,790,369
2023-03-16	29.500	29.930	28.430	28.890	9.254	14,297,365
2023-03-15	29.240	30.320	28.530	29.540	9.462	24,266,794
2023-03-14	27.890	29.930	27.410	28.950	9.273	40,523,287
2023-03-13	26.000	27.350	26.000	27.210	8.716	23,009,943
2023-03-10	26.200	26.400	25.700	25.920	8.302	13,168,793
2023-03-09	27.550	27.710	25.870	26.200	8.392	22,420,949
2023-03-08	27.900	27.980	26.710	27.610	8.844	20,807,321
2023-03-07	25.600	27.970	25.500	27.970	8.959	36,388,249
2023-03-06	24.780	25.430	24.700	25.430	8.145	7,932,920
2023-03-03	24.230	25.180	24.170	24.850	7.960	8,079,236
2023-03-02	24.260	24.420	24.100	24.220	7.758	3,658,336
2023-03-01	24.010	24.520	23.660	24.430	7.825	9,106,770
2023-02-28	24.200	24.420	23.950	24.370	7.806	3,227,182
2023-02-27	23.800	24.350	23.700	24.100	7.719	4,987,735
2023-02-24	24.640	24.720	23.810	23.980	7.681	8,411,570
2023-02-23	24.150	25.470	24.110	24.770	7.934	13,529,530
2023-02-22	23.800	24.500	23.640	24.150	7.735	11,050,516
2023-02-21	23.400	24.360	23.160	24.320	7.790	9,922,896
2023-02-20	23.150	23.500	22.680	23.400	7.495	10,437,064
2023-02-17	23.500	23.770	23.120	23.150	7.415	6,232,304
2023-02-16	23.850	24.170	23.480	23.560	7.546	8,038,073
2023-02-15	23.890	24.230	23.450	23.680	7.585	8,396,011
2023-02-14	23.840	24.030	23.420	23.810	7.626	9,497,025
2023-02-13	23.670	24.080	23.300	23.750	7.607	10,402,767
2023-02-10	24.050	24.100	23.400	23.560	7.546	10,567,377
2023-02-09	23.850	24.450	23.680	24.100	7.719	7,722,315
2023-02-08	23.950	24.360	23.840	23.960	7.675	6,068,517
2023-02-07	24.630	24.690	23.820	23.970	7.678	12,397,743
2023-02-06	24.960	25.200	24.280	24.380	7.809	12,703,674
2023-02-03	25.010	25.250	24.750	24.960	7.995	9,779,462
2023-02-02	24.130	25.280	23.980	25.050	8.024	15,018,523

← NewerPage 15 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.