Jiayou International Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 18.990 | 19.780 | 18.810 | 19.020 | 4.226 | 11,088,513 |
| 2021-11-04 | 17.490 | 19.160 | 17.220 | 18.900 | 4.199 | 17,049,846 |
| 2021-11-03 | 17.120 | 17.640 | 17.050 | 17.490 | 3.886 | 4,552,004 |
| 2021-11-02 | 16.440 | 17.460 | 16.350 | 17.260 | 3.835 | 8,653,100 |
| 2021-11-01 | 16.480 | 16.800 | 16.060 | 16.630 | 3.695 | 3,043,887 |
| 2021-10-29 | 16.600 | 17.000 | 16.360 | 16.390 | 3.642 | 3,109,264 |
| 2021-10-28 | 16.660 | 16.840 | 16.330 | 16.600 | 3.688 | 4,342,341 |
| 2021-10-27 | 17.260 | 17.260 | 16.660 | 16.790 | 3.730 | 3,203,133 |
| 2021-10-26 | 17.310 | 17.490 | 17.090 | 17.210 | 3.824 | 2,969,268 |
| 2021-10-25 | 17.290 | 17.710 | 17.100 | 17.490 | 3.886 | 4,403,556 |
| 2021-10-22 | 17.740 | 17.860 | 17.290 | 17.300 | 3.844 | 3,246,221 |
| 2021-10-21 | 17.930 | 18.340 | 17.500 | 17.720 | 3.937 | 5,823,708 |
| 2021-10-20 | 16.660 | 17.980 | 16.490 | 17.960 | 3.990 | 11,974,493 |
| 2021-10-19 | 16.520 | 16.880 | 16.520 | 16.680 | 3.706 | 2,548,356 |
| 2021-10-18 | 16.860 | 16.860 | 16.430 | 16.640 | 3.697 | 1,481,862 |
| 2021-10-15 | 16.720 | 17.000 | 16.620 | 16.650 | 3.699 | 2,427,918 |
| 2021-10-14 | 16.600 | 17.170 | 16.530 | 16.780 | 3.728 | 3,022,874 |
← NewerPage 21 of 21 · 1,217 trading days
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.