Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.450	20.140	18.900	19.740	4.386	10,348,379
2022-05-06	18.700	19.540	18.460	19.200	4.266	8,292,047
2022-05-05	18.490	19.450	18.460	19.300	4.288	11,583,338
2022-04-29	17.400	18.840	16.810	18.750	4.166	20,854,905
2022-04-28	17.750	18.180	16.840	17.500	3.888	10,771,124
2022-04-27	15.960	17.620	15.790	17.400	3.866	14,043,352
2022-04-26	16.700	17.180	16.010	16.020	3.559	10,883,925
2022-04-25	18.180	18.180	16.600	16.930	3.761	16,130,678
2022-04-22	18.190	18.930	18.040	18.330	4.072	15,328,871
2022-04-21	17.490	19.000	17.160	18.490	4.108	23,949,160
2022-04-20	17.420	18.280	17.330	17.640	3.919	8,929,806
2022-04-19	17.380	17.680	17.200	17.410	3.868	6,177,358
2022-04-18	17.650	17.900	17.160	17.400	3.866	7,539,800
2022-04-15	18.000	18.180	17.350	17.870	3.970	7,857,689
2022-04-14	18.310	18.890	17.830	18.230	4.050	10,115,943
2022-04-13	17.940	19.270	17.940	18.450	4.099	17,227,981
2022-04-12	17.310	18.250	17.200	18.070	4.015	8,124,488
2022-04-11	19.000	19.450	17.720	17.820	3.959	10,169,022
2022-04-08	18.440	18.660	18.120	18.280	4.061	3,636,742
2022-04-07	18.760	18.880	18.390	18.450	4.099	5,576,282
2022-04-06	18.770	18.880	18.250	18.800	4.177	5,484,633
2022-04-01	18.240	19.000	18.240	18.770	4.170	6,064,234
2022-03-31	17.890	18.800	17.860	18.330	4.072	9,789,180
2022-03-30	17.780	18.100	17.650	17.920	3.981	5,452,217
2022-03-29	17.220	18.100	17.170	17.830	3.961	8,384,787
2022-03-28	17.400	17.410	16.930	17.170	3.815	4,412,861
2022-03-25	17.450	17.850	17.250	17.400	3.866	6,999,456
2022-03-24	17.100	17.750	17.000	17.450	3.877	10,602,635
2022-03-23	16.690	17.410	16.530	17.100	3.799	9,812,721
2022-03-22	16.690	16.740	16.420	16.590	3.686	5,358,352
2022-03-21	16.780	16.980	16.520	16.730	3.717	8,899,139
2022-03-18	16.330	17.110	16.230	16.730	3.717	8,974,538
2022-03-17	16.380	16.700	16.250	16.330	3.628	11,138,189
2022-03-16	16.080	16.430	15.450	16.200	3.599	10,388,097
2022-03-15	16.700	16.800	15.730	15.950	3.544	12,809,012
2022-03-14	17.700	17.770	16.900	16.940	3.764	13,020,085
2022-03-11	17.770	18.040	17.170	17.940	3.986	12,082,715
2022-03-10	18.200	18.660	18.010	18.070	4.015	16,954,425
2022-03-09	18.800	18.960	17.000	17.910	3.979	22,776,604
2022-03-08	20.470	20.550	18.650	18.760	4.168	29,208,230
2022-03-07	21.290	21.580	20.270	20.430	4.539	35,919,724
2022-03-04	23.250	23.300	21.990	21.990	4.886	43,060,851
2022-03-03	22.940	24.430	22.500	24.430	5.428	72,488,018
2022-03-02	20.010	22.210	19.860	22.210	4.934	22,833,194
2022-03-01	20.700	20.930	20.100	20.190	4.486	6,292,717
2022-02-28	20.220	21.880	19.680	20.930	4.650	11,218,570
2022-02-25	19.420	19.960	19.320	19.900	4.421	6,001,770
2022-02-24	20.080	20.120	18.940	19.180	4.261	5,483,499
2022-02-23	20.230	20.380	19.970	20.000	4.444	3,953,271
2022-02-22	20.590	20.590	20.040	20.110	4.468	2,308,759
2022-02-21	20.650	20.650	20.320	20.430	4.539	1,876,771
2022-02-18	20.300	20.600	20.100	20.460	4.546	1,565,517
2022-02-17	20.010	20.580	19.960	20.510	4.557	3,964,304
2022-02-16	20.110	20.540	20.060	20.140	4.475	2,462,327
2022-02-15	19.920	20.260	19.880	20.110	4.468	1,671,737
2022-02-14	20.000	20.420	19.820	20.030	4.450	2,133,025
2022-02-11	20.450	20.600	20.070	20.070	4.459	2,027,803
2022-02-10	20.610	20.840	20.440	20.610	4.579	2,279,720
2022-02-09	20.550	20.900	20.330	20.660	4.590	3,710,985
2022-02-08	20.440	20.900	20.230	20.710	4.601	3,303,272

← NewerPage 19 of 21 · 1,217 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.