Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.000	14.750	13.960	14.420	14.153	18,497,561
2026-01-14	13.930	14.200	13.850	13.960	13.701	12,511,934
2026-01-13	14.060	14.300	13.830	13.940	13.682	10,338,389
2026-01-12	13.710	14.120	13.640	14.050	13.790	13,533,094
2026-01-09	13.790	14.010	13.630	13.790	13.534	12,274,545
2026-01-08	13.710	14.080	13.700	13.830	13.574	8,042,521
2026-01-07	14.120	14.190	13.630	13.760	13.505	12,632,067
2026-01-06	13.810	14.200	13.760	14.090	13.829	11,880,959
2026-01-05	13.920	13.950	13.650	13.800	13.544	9,017,584
2025-12-31	13.810	14.110	13.740	13.950	13.691	7,651,883
2025-12-30	13.880	13.990	13.740	13.800	13.544	4,918,494
2025-12-29	13.930	14.000	13.780	13.870	13.613	6,580,775
2025-12-26	13.550	14.000	13.540	13.930	13.672	8,618,499
2025-12-25	13.830	13.860	13.550	13.560	13.309	6,258,102
2025-12-24	13.900	13.950	13.600	13.690	13.436	8,277,569
2025-12-23	14.030	14.140	13.870	13.900	13.642	6,746,697
2025-12-22	13.870	14.180	13.780	14.130	13.868	11,221,504
2025-12-19	13.550	13.960	13.430	13.840	13.584	10,987,848
2025-12-18	13.920	14.000	13.570	13.580	13.328	10,177,085
2025-12-17	13.980	14.100	13.730	13.910	13.652	12,629,867
2025-12-16	14.250	14.420	13.990	13.990	13.731	31,639,167
2025-12-15	13.430	14.250	13.430	14.250	13.986	27,377,251
2025-12-12	12.490	13.020	12.360	12.950	12.710	11,858,024
2025-12-11	12.520	12.600	12.360	12.480	12.249	5,588,173
2025-12-10	12.700	12.760	12.450	12.510	12.278	8,226,938
2025-12-09	12.790	12.810	12.650	12.670	12.435	6,041,498
2025-12-08	13.150	13.260	12.790	12.820	12.582	7,238,527
2025-12-05	12.700	13.180	12.700	13.140	12.896	8,969,824
2025-12-04	12.860	12.900	12.730	12.790	12.553	4,167,077
2025-12-03	12.800	12.960	12.690	12.830	12.592	10,905,529
2025-12-02	13.460	13.480	12.900	12.920	12.681	18,297,661
2025-12-01	13.760	13.770	13.400	13.550	13.299	9,788,454
2025-11-28	13.640	13.930	13.500	13.770	13.515	7,393,972
2025-11-27	13.440	13.830	13.410	13.500	13.250	8,663,969
2025-11-26	13.570	13.760	13.410	13.440	13.191	5,245,801
2025-11-25	13.280	13.650	13.190	13.500	13.250	7,361,060
2025-11-24	13.330	13.440	13.130	13.220	12.975	6,942,268
2025-11-21	13.590	13.600	13.180	13.300	13.054	10,253,069
2025-11-20	13.290	13.650	13.260	13.600	13.348	8,169,598
2025-11-19	13.230	13.380	13.180	13.270	13.024	4,393,987
2025-11-18	13.350	13.440	13.200	13.260	13.014	7,455,380
2025-11-17	13.480	13.720	13.200	13.270	13.024	8,079,681
2025-11-14	13.750	13.970	13.500	13.510	13.260	6,175,079
2025-11-13	13.870	14.000	13.720	13.900	13.642	6,330,402
2025-11-12	13.710	14.040	13.620	13.840	13.584	8,637,474
2025-11-11	13.950	14.070	13.550	13.700	13.446	11,867,553
2025-11-10	14.600	14.710	13.890	13.940	13.682	14,158,575
2025-11-07	14.540	14.660	14.220	14.500	14.231	8,077,750
2025-11-06	14.100	14.740	14.000	14.540	14.271	12,820,679
2025-11-05	13.970	14.180	13.810	14.030	13.770	5,521,171
2025-11-04	14.140	14.300	13.930	14.020	13.760	6,014,471
2025-11-03	13.990	14.250	13.860	14.110	13.849	5,886,560
2025-10-31	14.020	14.180	13.860	14.060	13.799	6,535,224
2025-10-30	14.140	14.400	14.040	14.060	13.799	9,898,226
2025-10-29	13.830	14.180	13.690	14.110	13.849	11,185,194
2025-10-28	13.460	13.820	13.190	13.780	13.525	12,348,974
2025-10-27	13.620	13.960	13.480	13.600	13.348	9,882,148
2025-10-24	13.930	13.930	13.550	13.620	13.368	4,903,193
2025-10-23	13.750	13.930	13.460	13.740	13.485	10,935,325
2025-10-22	13.650	13.860	13.360	13.750	13.495	8,649,220

← NewerPage 4 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.