Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	23.830	24.260	23.430	24.130	7.729	15,708,689
2023-01-31	22.620	23.950	22.620	23.800	7.623	19,294,839
2023-01-30	22.990	23.070	22.160	22.810	7.306	22,282,097
2023-01-20	21.530	22.730	21.530	22.540	7.220	16,030,876
2023-01-19	21.910	22.150	21.220	21.520	6.893	13,738,873
2023-01-18	22.470	22.470	21.780	21.870	7.005	10,679,417
2023-01-17	21.350	22.760	21.040	22.490	7.204	15,462,643
2023-01-16	22.130	22.170	21.100	21.120	6.765	11,882,831
2023-01-13	21.930	22.370	21.680	21.890	7.012	8,905,558
2023-01-12	21.640	22.100	21.510	21.950	7.031	13,378,723
2023-01-11	20.810	22.500	20.810	21.670	6.941	19,597,486
2023-01-10	20.570	21.320	20.570	20.810	6.666	8,437,012
2023-01-09	20.000	21.160	19.850	20.970	6.717	19,351,041
2023-01-06	20.520	20.670	19.820	20.070	6.429	27,326,022
2023-01-05	21.390	21.390	20.270	20.790	6.659	22,946,480
2023-01-04	22.050	22.170	20.900	21.460	6.874	18,100,804
2023-01-03	22.520	22.660	21.920	22.250	7.127	11,155,416
2022-12-30	21.920	22.800	21.790	22.600	7.239	11,243,682
2022-12-29	22.490	22.580	21.860	21.910	7.018	8,739,140
2022-12-28	22.650	23.500	22.100	22.350	7.159	15,312,356
2022-12-27	22.620	23.320	22.180	22.510	7.210	17,916,072
2022-12-26	21.510	22.680	21.100	22.600	7.239	20,745,287
2022-12-23	21.270	21.560	20.500	21.510	6.890	27,996,041
2022-12-22	21.060	21.390	20.700	20.770	6.653	8,422,046
2022-12-21	20.870	21.150	20.680	21.060	6.746	9,412,232
2022-12-20	20.770	21.650	20.510	20.730	6.640	12,054,781
2022-12-19	21.410	21.690	20.690	20.850	6.678	14,393,289
2022-12-16	21.400	21.760	21.260	21.620	6.925	9,879,514
2022-12-15	21.310	21.620	21.100	21.390	6.851	10,248,321
2022-12-14	21.300	22.500	21.300	21.630	6.928	18,381,562
2022-12-13	21.600	21.750	21.210	21.300	6.823	10,126,122
2022-12-12	21.490	21.910	21.030	21.400	6.855	14,638,666
2022-12-09	21.560	21.910	21.040	21.910	7.018	22,577,412
2022-12-08	20.430	22.000	20.230	21.700	6.951	34,589,412
2022-12-07	20.170	20.450	20.020	20.390	6.531	13,797,589
2022-12-06	20.590	20.640	20.010	20.110	6.441	14,519,513
2022-12-05	20.670	20.840	20.230	20.690	6.627	17,632,729
2022-12-02	20.980	21.580	20.240	20.630	6.608	28,480,033
2022-12-01	19.040	20.880	19.040	20.880	6.688	18,358,287
2022-11-30	18.900	19.080	18.700	18.980	6.079	5,725,334
2022-11-29	18.870	19.140	18.700	18.840	6.035	8,296,168
2022-11-28	19.010	19.170	18.750	18.860	6.041	9,186,094
2022-11-25	19.170	19.430	18.920	19.190	6.147	12,269,455
2022-11-24	18.840	19.990	18.820	19.110	6.121	17,245,540
2022-11-23	19.010	19.190	18.130	18.650	5.974	17,170,884
2022-11-22	18.720	19.770	18.570	19.160	6.137	16,925,326
2022-11-21	18.700	19.070	18.480	18.720	5.996	18,246,571
2022-11-18	19.350	19.350	18.800	18.800	6.022	14,468,576
2022-11-17	19.700	19.710	19.100	19.150	6.134	18,993,998
2022-11-16	20.100	20.240	19.620	19.690	6.307	10,608,150
2022-11-15	19.920	20.250	19.470	20.080	6.432	15,375,584
2022-11-14	20.600	20.990	19.700	19.920	6.381	15,548,096
2022-11-11	21.200	21.590	20.700	20.830	6.672	13,401,023
2022-11-10	21.420	21.700	20.750	21.260	6.810	11,326,850
2022-11-09	22.050	22.390	21.370	21.400	6.855	10,330,775
2022-11-08	21.820	22.200	21.490	22.050	7.063	11,796,686
2022-11-07	21.530	22.380	20.910	21.790	6.980	20,204,774
2022-11-04	21.490	21.990	20.700	21.670	6.941	26,345,366
2022-11-03	20.600	21.770	20.380	21.450	6.871	25,210,000
2022-11-02	19.790	20.940	19.700	20.690	6.627	42,531,528

← NewerPage 16 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.