Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.460	11.590	11.190	11.200	11.200	10,518,254
2026-07-16	11.720	11.830	11.300	11.440	11.440	9,883,560
2026-07-15	11.620	11.830	11.480	11.720	11.720	8,767,760
2026-07-14	11.250	11.630	11.120	11.550	11.550	12,093,741
2026-07-13	11.360	11.450	11.120	11.190	11.190	8,951,176
2026-07-10	11.060	11.400	10.800	11.250	11.250	10,147,498
2026-07-09	11.410	11.450	11.020	11.140	11.140	9,097,763
2026-07-08	11.280	11.790	11.190	11.460	11.460	11,973,524
2026-07-07	11.600	11.600	11.150	11.230	11.230	8,777,964
2026-07-06	11.160	11.650	10.970	11.570	11.570	14,709,472
2026-07-03	11.080	11.360	10.950	11.110	11.110	10,503,204
2026-07-02	10.700	11.350	10.510	11.040	11.040	19,461,246
2026-07-01	10.200	10.720	9.970	10.600	10.600	14,932,638
2026-06-30	10.340	10.340	9.910	10.210	10.210	14,859,426
2026-06-29	10.510	10.510	10.090	10.310	10.310	14,644,242
2026-06-26	10.600	10.670	10.420	10.510	10.510	7,104,782
2026-06-25	10.960	10.960	10.660	10.790	10.590	8,533,895
2026-06-24	11.400	11.400	10.890	10.900	10.698	7,660,124
2026-06-23	11.240	11.560	11.190	11.200	10.992	6,671,568
2026-06-22	11.080	11.370	10.780	11.250	11.042	11,185,928
2026-06-18	11.630	11.640	11.080	11.140	10.934	15,794,114
2026-06-17	12.000	12.000	11.520	11.640	11.424	12,880,405
2026-06-16	12.110	12.250	12.000	12.050	11.827	6,760,359
2026-06-15	12.590	12.600	12.130	12.190	11.964	9,895,087
2026-06-12	11.650	12.430	11.600	12.390	12.160	14,096,904
2026-06-11	11.510	11.820	11.300	11.750	11.532	9,961,540
2026-06-10	11.730	11.780	11.460	11.550	11.336	7,749,741
2026-06-09	12.160	12.180	11.550	11.800	11.581	13,805,671
2026-06-08	12.000	12.360	11.960	12.200	11.974	11,833,228
2026-06-05	12.450	12.740	12.200	12.250	12.023	14,514,223
2026-06-04	12.050	12.470	11.960	12.410	12.180	17,032,434
2026-06-03	12.350	12.370	11.940	12.030	11.807	11,267,215
2026-06-02	12.170	12.580	12.170	12.380	12.151	21,763,142
2026-06-01	11.700	12.410	11.690	12.250	12.023	23,905,052
2026-05-29	11.530	11.930	11.340	11.660	11.444	25,513,101
2026-05-28	12.420	12.450	11.480	11.520	11.307	24,550,111
2026-05-27	12.240	12.560	12.040	12.310	12.082	21,882,459
2026-05-26	12.290	12.610	12.010	12.100	11.876	42,460,929
2026-05-25	12.010	12.120	11.910	12.120	11.895	26,259,517
2026-05-22	11.130	11.320	10.950	11.020	10.816	11,877,909
2026-05-21	11.400	11.490	11.120	11.130	10.924	12,676,986
2026-05-20	11.490	11.490	11.080	11.300	11.091	20,963,295
2026-05-19	11.370	11.550	11.320	11.540	11.326	12,878,753
2026-05-18	12.000	12.080	11.270	11.330	11.120	28,862,682
2026-05-15	12.290	12.330	12.000	12.110	11.886	11,823,418
2026-05-14	12.310	12.380	12.230	12.290	12.062	8,501,675
2026-05-13	12.480	12.540	12.240	12.310	12.082	14,574,622
2026-05-12	12.710	12.800	12.460	12.480	12.249	15,134,308
2026-05-11	12.620	12.790	12.430	12.710	12.474	14,453,344
2026-05-08	12.790	12.840	12.400	12.620	12.386	11,954,583
2026-05-07	12.770	12.950	12.720	12.840	12.602	10,065,128
2026-05-06	12.740	12.840	12.480	12.710	12.474	17,452,452
2026-04-30	13.250	13.270	12.700	12.740	12.504	22,379,610
2026-04-29	13.530	13.860	13.200	13.310	13.063	17,092,697
2026-04-28	13.700	13.810	13.310	13.390	13.142	12,292,043
2026-04-27	13.700	13.820	13.150	13.470	13.220	20,337,186
2026-04-24	13.850	14.070	13.820	13.860	13.603	8,231,368
2026-04-23	13.680	14.040	13.530	13.940	13.682	15,414,876
2026-04-22	13.930	14.110	13.650	13.700	13.446	10,924,607
2026-04-21	13.520	14.230	13.420	14.020	13.760	17,918,838

← NewerPage 2 of 5 · 242 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.