Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	18.880	20.940	18.800	20.620	6.605	26,940,575
2022-07-29	19.800	19.800	18.970	19.040	6.099	16,798,103
2022-07-28	19.650	19.940	19.250	19.850	6.358	12,202,137
2022-07-27	18.870	19.760	18.560	19.570	6.268	18,467,902
2022-07-26	18.000	18.800	17.990	18.640	5.971	15,006,291
2022-07-25	17.980	19.000	17.860	18.290	5.858	21,532,917
2022-07-22	18.520	18.670	17.800	17.990	5.762	15,964,800
2022-07-21	18.810	19.140	18.250	18.680	5.983	13,796,609
2022-07-20	18.500	19.050	18.410	18.780	6.015	14,316,284
2022-07-19	18.230	18.690	17.970	18.450	5.910	17,869,811
2022-07-18	18.740	18.820	18.110	18.250	5.846	15,238,274
2022-07-15	18.980	19.520	18.600	18.680	5.983	9,462,900
2022-07-14	19.190	19.310	18.810	19.100	6.118	7,206,923
2022-07-13	18.960	19.450	18.410	19.260	6.169	12,884,468
2022-07-12	19.800	19.800	18.890	18.970	6.076	10,727,289
2022-07-11	20.230	20.350	19.090	19.800	6.342	14,460,172
2022-07-08	19.100	20.510	18.930	20.090	6.435	22,915,111
2022-07-07	19.550	19.550	18.750	19.070	6.108	19,587,388
2022-07-06	20.100	20.500	19.300	19.470	6.236	27,692,159
2022-07-05	19.410	21.000	19.170	20.210	6.473	58,171,433
2022-07-04	18.140	20.100	17.700	19.810	6.345	56,191,824
2022-07-01	18.500	18.590	17.880	18.590	5.955	30,431,322
2022-06-30	16.710	17.100	16.710	16.900	5.413	4,788,175
2022-06-29	17.050	17.150	16.670	16.710	5.352	7,728,819
2022-06-28	16.110	17.500	16.070	17.050	5.461	10,086,065
2022-06-27	16.020	16.450	15.880	16.090	5.154	5,911,476
2022-06-24	16.200	16.240	15.630	16.020	5.131	7,417,180
2022-06-23	15.600	15.940	15.330	15.940	5.106	5,326,304
2022-06-22	15.880	15.900	15.500	15.600	4.997	3,660,751
2022-06-21	16.000	16.180	15.680	15.850	5.077	3,621,841
2022-06-20	16.490	16.530	15.920	15.980	5.119	6,665,274
2022-06-17	16.420	16.620	16.190	16.320	5.227	7,221,275
2022-06-16	16.590	17.070	16.420	16.580	5.311	5,453,614
2022-06-15	16.730	17.000	16.320	16.600	5.317	7,007,374
2022-06-14	16.130	16.680	16.010	16.590	5.314	6,937,205
2022-06-13	17.000	17.010	16.100	16.380	5.247	9,405,263
2022-06-10	16.700	17.220	16.510	17.170	5.500	8,098,762
2022-06-09	17.130	17.200	16.660	16.830	5.391	8,357,988
2022-06-08	24.490	24.860	23.800	24.210	5.379	8,505,575
2022-06-07	24.970	25.320	24.190	24.410	5.423	9,856,861
2022-06-06	25.000	25.970	24.120	24.800	5.510	12,877,000
2022-06-02	24.480	25.380	24.110	25.050	5.565	10,392,384
2022-06-01	23.520	24.570	23.370	24.120	5.359	9,713,850
2022-05-31	22.160	24.230	21.900	23.970	5.326	12,878,940
2022-05-30	22.340	22.450	21.810	22.210	4.934	3,842,014
2022-05-27	22.400	22.630	21.900	22.200	4.932	9,308,385
2022-05-26	21.200	22.740	20.810	22.430	4.983	12,645,513
2022-05-25	20.980	21.360	20.170	21.090	4.686	9,654,421
2022-05-24	20.220	21.260	20.100	20.970	4.659	15,412,741
2022-05-23	20.280	20.520	19.800	20.430	4.539	7,027,108
2022-05-20	19.950	20.500	19.770	20.130	4.472	4,913,325
2022-05-19	19.850	20.100	19.400	19.770	4.392	3,006,820
2022-05-18	20.100	20.220	19.550	19.870	4.415	4,718,414
2022-05-17	20.480	20.480	19.680	19.890	4.419	4,885,474
2022-05-16	20.300	20.570	20.040	20.120	4.470	5,672,959
2022-05-13	20.520	20.630	20.160	20.200	4.488	4,269,504
2022-05-12	20.270	20.800	20.120	20.610	4.579	8,149,343
2022-05-11	19.970	20.970	19.400	20.400	4.532	11,741,189
2022-05-10	19.280	20.020	19.250	19.800	4.399	8,559,599
2022-05-09	19.450	20.140	18.900	19.740	4.386	10,348,379

← NewerPage 18 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.