Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	20.840	21.500	18.950	19.340	6.195	49,875,621
2022-10-31	20.830	22.350	20.560	21.050	6.742	35,541,113
2022-10-28	20.210	21.130	20.030	20.750	6.646	33,691,457
2022-10-27	23.000	23.140	20.820	20.820	6.669	31,754,610
2022-10-26	23.070	23.350	22.550	23.130	7.409	17,911,276
2022-10-25	23.250	23.920	22.640	23.010	7.370	14,798,136
2022-10-24	23.240	24.500	22.880	23.000	7.367	16,266,851
2022-10-21	23.250	23.790	22.940	23.120	7.406	12,989,217
2022-10-20	23.780	24.100	23.280	23.580	7.553	13,855,078
2022-10-19	23.000	24.200	22.680	24.000	7.687	23,657,220
2022-10-18	23.590	24.100	23.010	23.530	7.537	25,451,321
2022-10-17	22.180	23.240	21.930	22.810	7.306	22,498,028
2022-10-14	22.050	22.500	21.600	22.120	7.085	14,736,940
2022-10-13	20.210	22.230	20.020	21.700	6.951	23,030,735
2022-10-12	19.500	20.420	19.020	20.210	6.473	17,592,513
2022-10-11	19.880	19.880	18.980	19.440	6.227	14,929,525
2022-10-10	19.010	20.330	18.930	19.680	6.304	14,069,437
2022-09-30	19.680	19.700	18.770	18.970	6.076	12,587,353
2022-09-29	19.880	20.100	19.410	19.640	6.291	8,910,412
2022-09-28	20.250	20.660	19.510	19.660	6.297	11,213,627
2022-09-27	20.460	20.880	20.070	20.250	6.486	9,548,036
2022-09-26	20.880	21.220	20.300	20.450	6.550	9,643,922
2022-09-23	20.920	21.370	20.600	21.000	6.726	13,503,501
2022-09-22	20.570	21.290	20.200	20.840	6.675	10,461,258
2022-09-21	20.690	21.120	20.350	20.550	6.582	6,748,656
2022-09-20	21.450	21.550	20.600	20.770	6.653	11,794,576
2022-09-19	21.060	21.950	20.760	21.450	6.871	12,921,616
2022-09-16	21.240	21.530	20.390	21.120	6.765	14,913,530
2022-09-15	21.220	21.600	20.200	20.800	6.662	15,053,943
2022-09-14	21.540	21.830	21.020	21.460	6.874	15,367,972
2022-09-13	22.590	23.200	21.560	21.990	7.044	21,799,200
2022-09-09	21.380	22.370	21.310	21.990	7.044	11,767,158
2022-09-08	21.500	21.750	21.100	21.640	6.931	9,459,361
2022-09-07	20.550	21.690	20.340	21.650	6.935	15,080,900
2022-09-06	20.700	20.820	20.010	20.520	6.573	10,979,015
2022-09-05	19.800	20.750	19.670	20.540	6.579	15,877,247
2022-09-02	19.850	20.290	19.600	19.820	6.348	11,298,392
2022-09-01	19.130	20.390	19.110	19.800	6.342	21,769,938
2022-08-31	19.740	19.750	18.910	19.280	6.175	15,120,647
2022-08-30	19.660	20.180	19.260	19.600	6.278	20,221,466
2022-08-29	18.280	19.590	17.850	19.430	6.224	20,866,429
2022-08-26	17.810	18.980	17.810	18.500	5.926	16,799,569
2022-08-25	17.550	18.120	17.490	17.840	5.714	8,418,141
2022-08-24	18.070	18.380	17.450	17.490	5.602	7,810,077
2022-08-23	18.080	18.560	17.780	18.120	5.804	7,038,458
2022-08-22	17.790	18.170	17.260	18.110	5.801	8,531,861
2022-08-19	17.840	18.140	17.650	17.790	5.698	6,846,337
2022-08-18	18.170	18.170	17.500	17.620	5.644	11,537,348
2022-08-17	18.150	18.170	17.870	18.100	5.798	6,524,310
2022-08-16	17.960	18.240	17.830	18.060	5.785	8,142,282
2022-08-15	18.460	18.600	17.930	18.010	5.769	9,330,878
2022-08-12	18.590	18.800	18.180	18.240	5.842	8,357,798
2022-08-11	18.120	18.680	17.880	18.570	5.948	11,661,942
2022-08-10	17.880	18.020	17.620	17.870	5.724	9,250,221
2022-08-09	18.040	18.350	17.750	17.850	5.717	13,760,934
2022-08-08	18.920	19.000	17.770	18.050	5.782	16,933,764
2022-08-05	18.750	18.850	18.390	18.740	6.003	10,781,280
2022-08-04	18.780	18.970	18.000	18.430	5.903	17,886,429
2022-08-03	19.830	20.160	18.550	18.700	5.990	16,700,856
2022-08-02	20.320	20.430	19.490	19.800	6.342	21,219,343

← NewerPage 17 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.