Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	19.600	20.710	19.600	20.460	4.546	4,564,539
2022-01-28	19.620	19.930	19.160	19.320	4.292	3,141,122
2022-01-27	20.000	20.680	19.380	19.420	4.315	3,816,698
2022-01-26	19.650	20.080	19.650	19.990	4.441	1,842,919
2022-01-25	20.400	20.400	19.600	19.620	4.359	3,492,160
2022-01-24	20.500	20.540	20.150	20.280	4.506	2,082,700
2022-01-21	21.000	21.010	20.260	20.300	4.510	3,056,776
2022-01-20	21.630	21.630	20.600	20.730	4.606	5,458,963
2022-01-19	21.320	21.740	21.020	21.400	4.755	2,774,614
2022-01-18	21.880	22.000	21.000	21.320	4.737	6,679,562
2022-01-17	22.300	22.640	21.610	21.890	4.863	4,186,790
2022-01-14	22.440	22.920	22.220	22.400	4.977	3,367,442
2022-01-13	22.660	23.130	22.360	22.620	5.026	5,252,127
2022-01-12	21.960	22.790	21.960	22.680	5.039	5,611,609
2022-01-11	22.100	22.710	21.940	22.140	4.919	4,132,873
2022-01-10	22.300	22.490	21.760	22.100	4.910	2,887,849
2022-01-07	22.960	23.000	22.190	22.290	4.952	3,661,213
2022-01-06	22.450	23.000	22.200	22.870	5.081	4,607,853
2022-01-05	22.590	22.790	22.020	22.620	5.026	6,058,256
2022-01-04	21.240	22.780	20.810	22.640	5.030	11,215,808
2021-12-31	20.950	21.200	20.800	20.800	4.621	3,455,722
2021-12-30	21.740	21.740	20.880	20.950	4.655	4,971,875
2021-12-29	21.080	21.740	20.780	21.570	4.792	6,382,683
2021-12-28	21.830	21.830	21.150	21.200	4.710	4,575,987
2021-12-27	21.590	22.150	21.240	21.800	4.843	5,044,646
2021-12-24	22.550	22.880	21.530	21.560	4.790	7,608,488
2021-12-23	23.220	23.220	22.220	22.800	5.066	11,648,161
2021-12-22	21.900	24.080	21.700	23.220	5.159	29,926,017
2021-12-21	24.000	24.000	20.840	22.100	4.910	26,476,472
2021-12-20	22.090	22.260	21.770	22.160	4.923	12,050,065
2021-12-17	21.100	22.160	20.790	22.010	4.890	23,199,026
2021-12-16	20.750	21.600	20.510	20.970	4.659	6,892,763
2021-12-15	20.620	20.850	20.450	20.750	4.610	3,657,833
2021-12-14	20.910	20.980	20.590	20.790	4.619	3,213,229
2021-12-13	20.930	21.330	20.720	20.790	4.619	4,057,809
2021-12-10	20.410	20.880	20.250	20.850	4.632	5,755,093
2021-12-09	20.500	21.000	20.290	20.410	4.535	5,115,063
2021-12-08	20.280	20.650	20.130	20.580	4.572	4,856,116
2021-12-07	21.000	21.120	20.150	20.280	4.506	6,881,834
2021-12-06	21.950	21.990	20.600	20.710	4.601	6,683,227
2021-12-03	21.260	21.800	20.900	21.640	4.808	6,311,145
2021-12-02	21.750	21.750	20.900	21.000	4.666	7,786,969
2021-12-01	21.790	22.000	21.430	21.550	4.788	5,991,482
2021-11-30	21.400	22.010	21.020	21.790	4.841	9,167,682
2021-11-29	21.000	21.260	20.640	21.170	4.703	6,126,706
2021-11-26	21.280	21.700	20.900	21.350	4.743	8,736,593
2021-11-25	20.500	22.200	20.500	21.280	4.728	14,793,121
2021-11-24	20.690	20.700	20.150	20.530	4.561	3,425,047
2021-11-23	20.390	20.950	20.310	20.700	4.599	4,120,550
2021-11-22	20.060	20.640	19.820	20.490	4.552	5,564,738
2021-11-19	19.440	20.100	19.440	20.060	4.457	4,537,674
2021-11-18	19.630	20.100	19.450	19.550	4.344	3,519,850
2021-11-17	19.430	19.800	19.310	19.670	4.370	2,804,402
2021-11-16	20.170	20.390	19.420	19.430	4.317	4,929,245
2021-11-15	19.710	20.730	19.200	20.160	4.479	8,532,877
2021-11-12	19.820	19.990	19.460	19.750	4.388	4,595,848
2021-11-11	19.800	19.930	19.350	19.850	4.410	7,710,425
2021-11-10	18.600	19.930	18.410	19.930	4.428	11,685,440
2021-11-09	19.230	19.640	18.580	18.670	4.148	6,948,328
2021-11-08	19.010	19.430	18.840	19.190	4.264	6,662,198

← NewerPage 20 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.