Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.480	13.610	13.360	13.570	13.319	9,608,716
2026-04-17	13.650	13.840	13.500	13.550	13.299	9,164,875
2026-04-16	13.900	14.000	13.610	13.650	13.397	18,145,388
2026-04-15	13.480	14.100	13.430	14.040	13.780	28,629,327
2026-04-14	13.330	13.430	12.930	13.330	13.083	20,472,700
2026-04-13	13.360	13.980	13.330	13.340	13.093	24,254,673
2026-04-10	14.950	14.950	13.750	13.770	13.515	38,778,384
2026-04-09	13.660	13.710	13.450	13.590	13.338	8,169,366
2026-04-08	13.400	13.650	13.200	13.600	13.348	11,916,211
2026-04-07	13.030	13.130	12.700	12.920	12.681	9,610,001
2026-04-03	13.480	13.500	12.930	12.960	12.720	10,549,155
2026-04-02	13.790	13.790	13.200	13.370	13.122	14,294,291
2026-04-01	13.650	13.990	13.530	13.790	13.534	12,028,721
2026-03-31	13.620	13.780	13.180	13.450	13.201	13,420,800
2026-03-30	14.000	14.060	13.450	13.530	13.279	17,133,778
2026-03-27	14.310	14.480	14.160	14.180	13.917	9,130,358
2026-03-26	14.460	15.030	14.390	14.440	14.172	9,441,636
2026-03-25	14.820	14.880	14.370	14.460	14.192	13,065,242
2026-03-24	14.360	14.730	14.170	14.670	14.398	12,553,911
2026-03-23	14.680	14.900	13.910	14.050	13.790	13,947,745
2026-03-20	14.550	15.080	14.550	14.780	14.506	12,218,957
2026-03-19	14.550	14.890	14.400	14.460	14.192	11,215,815
2026-03-18	15.150	15.250	14.940	15.050	14.771	12,762,180
2026-03-17	15.390	15.590	15.080	15.140	14.859	11,608,873
2026-03-16	15.450	15.600	15.050	15.320	15.036	11,025,540
2026-03-13	16.100	16.300	15.420	15.450	15.164	12,827,580
2026-03-12	15.850	16.550	15.820	16.150	15.851	18,826,287
2026-03-11	15.860	16.130	15.600	15.940	15.645	11,181,598
2026-03-10	15.010	15.980	15.010	15.860	15.566	18,844,886
2026-03-09	15.230	15.230	14.710	14.980	14.702	10,946,345
2026-03-06	14.990	15.200	14.820	15.150	14.869	8,886,467
2026-03-05	15.270	15.360	14.930	15.100	14.820	9,161,740
2026-03-04	15.350	15.740	15.010	15.050	14.771	13,277,025
2026-03-03	15.830	16.290	15.200	15.500	15.213	29,565,497
2026-03-02	15.440	15.870	15.330	15.800	15.507	15,825,164
2026-02-27	15.150	15.750	15.100	15.600	15.311	14,955,541
2026-02-26	15.090	15.380	15.000	15.090	14.810	12,844,864
2026-02-25	14.690	15.270	14.630	15.080	14.801	15,821,059
2026-02-24	14.290	14.770	14.180	14.660	14.388	17,225,385
2026-02-13	14.210	14.220	13.710	13.710	13.456	7,910,457
2026-02-12	14.230	14.390	14.130	14.210	13.947	7,483,125
2026-02-11	14.150	14.390	14.070	14.240	13.976	7,939,803
2026-02-10	14.020	14.270	13.890	14.150	13.888	9,061,791
2026-02-09	13.840	14.080	13.750	14.000	13.741	9,604,137
2026-02-06	13.740	13.850	13.550	13.670	13.417	9,322,812
2026-02-05	13.900	13.960	13.660	13.890	13.633	6,876,236
2026-02-04	13.480	14.080	13.410	13.900	13.642	17,034,266
2026-02-03	13.310	13.540	13.300	13.460	13.211	7,440,906
2026-02-02	13.760	13.980	12.990	13.120	12.877	14,896,939
2026-01-30	13.710	13.960	13.570	13.800	13.544	13,694,691
2026-01-29	13.510	13.840	13.460	13.810	13.554	9,963,374
2026-01-28	13.320	13.630	13.170	13.530	13.279	11,599,296
2026-01-27	13.670	13.770	13.210	13.320	13.073	16,889,714
2026-01-26	13.910	13.980	13.380	13.680	13.426	13,694,199
2026-01-23	13.940	14.090	13.800	13.840	13.584	10,321,207
2026-01-22	14.170	14.200	13.870	13.930	13.672	8,365,900
2026-01-21	14.500	14.630	14.070	14.120	13.858	11,114,878
2026-01-20	14.480	14.500	14.260	14.500	14.231	7,554,120
2026-01-19	14.220	14.670	14.160	14.410	14.143	10,707,363
2026-01-16	14.490	14.550	14.070	14.150	13.888	10,142,833

← NewerPage 3 of 21 · 1,215 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.