Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.760	11.530	10.750	11.290	10.924	40,790,308
2025-07-18	10.630	10.820	10.570	10.730	10.382	12,140,531
2025-07-17	10.610	10.670	10.510	10.570	10.227	10,269,697
2025-07-16	10.790	10.800	10.630	10.650	10.304	9,079,436
2025-07-15	10.900	10.970	10.620	10.780	10.430	13,181,232
2025-07-14	10.760	10.970	10.680	10.860	10.508	15,884,483
2025-07-11	10.640	11.020	10.500	10.760	10.411	29,698,836
2025-07-10	10.580	10.690	10.520	10.630	10.285	10,234,868
2025-07-09	10.650	10.750	10.490	10.550	10.208	16,020,303
2025-07-08	10.600	10.660	10.530	10.640	10.295	9,330,468
2025-07-07	10.580	10.630	10.510	10.620	10.275	7,472,584
2025-07-04	10.880	10.910	10.570	10.580	10.237	18,054,428
2025-07-03	10.940	10.990	10.770	10.870	10.517	11,398,374
2025-07-02	10.940	11.000	10.790	10.900	10.546	17,387,176
2025-07-01	10.770	11.090	10.740	10.910	10.556	24,143,054
2025-06-30	10.880	10.900	10.640	10.750	10.401	37,471,348
2025-06-27	9.830	10.810	9.830	10.810	10.459	53,781,677
2025-06-26	9.960	9.960	9.800	9.830	9.511	9,596,794
2025-06-25	9.990	10.000	9.830	9.980	9.656	7,644,782
2025-06-24	9.810	9.990	9.800	9.960	9.637	6,915,147
2025-06-23	9.850	9.900	9.660	9.830	9.511	7,690,470
2025-06-20	9.930	10.020	9.830	9.850	9.530	8,082,171
2025-06-19	9.950	10.090	9.920	9.950	9.627	8,934,662
2025-06-18	14.710	14.740	14.440	14.470	9.724	10,734,168
2025-06-17	14.560	14.780	14.300	14.710	9.885	14,860,451
2025-06-16	14.430	14.840	14.410	14.490	9.737	10,389,624
2025-06-13	14.660	14.820	14.380	14.450	9.710	15,538,328
2025-06-12	14.500	14.670	14.210	14.600	9.811	20,280,825
2025-06-11	14.400	14.870	14.220	14.360	9.650	18,813,555
2025-06-10	13.830	14.450	13.820	14.400	9.677	26,873,036
2025-06-09	13.800	13.880	13.770	13.800	9.274	8,330,954
2025-06-06	13.910	13.950	13.720	13.790	9.267	9,309,979
2025-06-05	13.930	13.980	13.860	13.910	9.348	5,275,320
2025-06-04	13.900	14.020	13.760	13.940	9.368	9,483,968
2025-06-03	14.030	14.030	13.850	13.900	9.341	8,730,730
2025-05-30	14.280	14.280	14.050	14.050	9.442	7,047,182
2025-05-29	14.160	14.320	14.130	14.290	9.603	6,181,422
2025-05-28	14.110	14.250	14.100	14.130	9.495	4,464,145
2025-05-27	14.120	14.220	14.040	14.110	9.482	4,482,165
2025-05-26	14.180	14.250	14.080	14.150	9.509	5,666,178
2025-05-23	14.440	14.450	14.160	14.170	9.522	12,832,775
2025-05-22	14.630	14.720	14.470	14.480	9.731	7,490,464
2025-05-21	14.620	14.670	14.540	14.630	9.831	5,285,252
2025-05-20	14.590	14.640	14.480	14.610	9.818	6,198,081
2025-05-19	14.700	14.700	14.510	14.590	9.804	7,597,532
2025-05-16	14.760	14.860	14.610	14.680	9.865	9,991,405
2025-05-15	15.140	15.140	14.810	14.810	9.952	16,315,324
2025-05-14	14.450	15.070	14.420	15.070	10.127	25,071,583
2025-05-13	14.800	14.840	14.440	14.480	9.731	10,765,440
2025-05-12	14.390	14.650	14.360	14.590	9.804	14,437,208
2025-05-09	14.320	14.390	14.080	14.320	9.623	11,114,833
2025-05-08	14.080	14.330	14.040	14.280	9.596	10,244,556
2025-05-07	14.440	14.640	14.050	14.140	9.502	17,343,211
2025-05-06	13.940	14.320	13.900	14.310	9.616	15,269,909
2025-04-30	14.130	14.170	13.840	13.940	9.368	14,594,021
2025-04-29	14.170	14.330	14.100	14.120	9.489	10,131,287
2025-04-28	14.800	14.850	14.150	14.150	9.509	17,185,401
2025-04-25	14.390	15.500	14.380	14.760	9.919	36,446,911
2025-04-24	14.340	14.470	14.010	14.110	9.482	15,517,973
2025-04-23	14.410	14.910	14.360	14.370	9.657	20,900,826

← NewerPage 6 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.