Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	13.210	13.660	13.180	13.540	13.289	10,685,841
2025-10-20	13.440	13.510	13.110	13.200	12.955	12,425,264
2025-10-17	13.680	13.800	13.300	13.390	13.142	13,477,445
2025-10-16	13.950	14.040	13.680	13.730	13.476	12,225,038
2025-10-15	13.990	14.170	13.820	13.990	13.731	8,735,249
2025-10-14	14.390	14.390	13.970	14.100	13.642	11,608,976
2025-10-13	14.000	14.530	13.780	14.270	13.807	18,945,560
2025-10-10	14.920	14.920	14.520	14.530	14.058	12,059,734
2025-10-09	14.270	15.040	14.250	14.920	14.436	18,472,081
2025-09-30	14.180	14.750	14.090	14.300	13.836	18,451,671
2025-09-29	14.350	14.350	13.660	14.250	13.788	25,197,508
2025-09-26	14.400	14.820	13.970	14.480	14.010	17,000,928
2025-09-25	14.400	14.570	14.140	14.420	13.952	14,738,879
2025-09-24	13.900	14.660	13.840	14.500	14.029	23,685,110
2025-09-23	13.370	14.180	13.200	14.110	13.652	25,474,587
2025-09-22	13.600	13.980	13.260	13.370	12.936	16,883,180
2025-09-19	12.900	13.830	12.900	13.650	13.207	27,087,332
2025-09-18	12.560	13.450	12.430	12.930	12.510	30,173,392
2025-09-17	12.650	12.850	12.510	12.530	12.123	11,941,024
2025-09-16	12.850	12.880	12.540	12.660	12.249	9,137,330
2025-09-15	12.490	12.890	12.470	12.790	12.375	16,081,048
2025-09-12	12.590	12.700	12.410	12.490	12.085	11,170,538
2025-09-11	12.620	12.720	12.440	12.560	12.152	9,500,161
2025-09-10	12.680	12.770	12.440	12.700	12.288	16,177,655
2025-09-09	12.830	13.090	12.640	12.690	12.278	18,394,486
2025-09-08	12.240	12.970	12.200	12.840	12.423	31,577,629
2025-09-05	12.110	12.380	11.880	12.280	11.881	19,737,085
2025-09-04	11.720	12.150	11.640	12.070	11.678	22,614,252
2025-09-03	11.950	12.040	11.610	11.720	11.340	12,216,985
2025-09-02	12.250	12.300	11.800	11.870	11.485	17,823,068
2025-09-01	11.980	12.420	11.910	12.290	11.891	23,288,603
2025-08-29	12.300	12.300	11.980	12.000	11.611	21,501,889
2025-08-28	11.900	12.400	11.640	12.310	11.911	39,257,076
2025-08-27	11.370	12.180	11.350	11.880	11.494	53,406,421
2025-08-26	11.500	11.580	11.360	11.380	11.011	12,910,061
2025-08-25	11.360	11.520	11.300	11.470	11.098	17,730,733
2025-08-22	11.590	11.590	11.250	11.290	10.924	17,275,032
2025-08-21	11.320	11.620	11.270	11.510	11.136	21,089,006
2025-08-20	11.240	11.430	11.140	11.370	11.001	14,763,941
2025-08-19	11.180	11.460	11.160	11.240	10.875	17,573,926
2025-08-18	11.210	11.260	11.100	11.180	10.817	16,276,125
2025-08-15	11.120	11.230	11.050	11.170	10.808	18,339,055
2025-08-14	11.560	11.600	11.090	11.130	10.769	23,348,522
2025-08-13	11.750	11.750	11.480	11.580	11.204	15,321,333
2025-08-12	11.810	12.000	11.600	11.750	11.369	15,915,760
2025-08-11	11.670	11.880	11.490	11.810	11.427	16,870,202
2025-08-08	11.640	11.730	11.540	11.670	11.291	9,349,835
2025-08-07	11.600	11.660	11.530	11.620	11.243	9,617,131
2025-08-06	11.700	11.730	11.540	11.610	11.233	13,498,813
2025-08-05	11.230	11.750	11.170	11.750	11.369	21,850,744
2025-08-04	11.150	11.210	10.990	11.210	10.846	10,118,759
2025-08-01	11.110	11.280	11.080	11.150	10.788	10,510,853
2025-07-31	11.390	11.480	11.060	11.100	10.740	18,395,556
2025-07-30	11.620	11.850	11.470	11.530	11.156	15,685,631
2025-07-29	11.230	11.620	11.170	11.620	11.243	22,256,787
2025-07-28	11.510	11.510	11.230	11.260	10.895	17,429,629
2025-07-25	11.730	11.800	11.470	11.510	11.136	16,438,441
2025-07-24	11.650	11.780	11.550	11.740	11.359	20,420,668
2025-07-23	12.020	12.490	11.700	11.710	11.330	36,531,262
2025-07-22	11.290	11.900	11.240	11.850	11.465	42,746,097

← NewerPage 5 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.