Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.880	14.680	13.880	14.550	9.778	23,350,572
2025-04-21	13.640	13.910	13.510	13.880	9.327	9,407,200
2025-04-18	13.820	13.820	13.560	13.600	9.139	9,795,885
2025-04-17	13.780	13.850	13.640	13.820	9.287	12,478,303
2025-04-16	14.300	14.370	13.770	13.850	9.307	17,366,932
2025-04-15	14.300	14.420	14.150	14.300	9.610	10,522,911
2025-04-14	14.400	14.580	14.280	14.340	9.637	23,100,499
2025-04-11	14.680	14.770	14.490	14.570	9.791	17,414,146
2025-04-10	14.400	15.360	14.270	14.890	10.006	37,499,772
2025-04-09	14.000	14.170	13.450	14.120	9.489	21,173,051
2025-04-08	13.160	14.120	13.160	14.050	9.442	21,032,484
2025-04-07	14.000	14.150	13.480	13.480	9.059	20,912,984
2025-04-03	15.010	15.290	14.900	14.980	10.067	15,747,533
2025-04-02	15.300	15.460	15.200	15.250	10.248	8,587,873
2025-04-01	15.230	15.360	14.900	15.340	10.308	17,184,265
2025-03-31	15.740	15.740	15.220	15.240	10.241	18,324,426
2025-03-28	15.900	15.980	15.720	15.800	10.618	13,416,767
2025-03-27	16.000	16.020	15.810	15.970	10.732	10,705,513
2025-03-26	16.040	16.090	15.930	16.000	10.752	11,677,215
2025-03-25	16.060	16.090	15.910	16.040	10.779	11,128,448
2025-03-24	16.150	16.470	15.870	16.060	10.792	18,122,112
2025-03-21	16.290	16.440	16.120	16.160	10.860	11,017,636
2025-03-20	16.600	16.730	16.300	16.340	10.980	14,500,136
2025-03-19	16.880	16.900	16.460	16.640	11.182	16,219,126
2025-03-18	16.760	16.900	16.580	16.870	11.337	15,229,729
2025-03-17	16.500	16.830	16.500	16.670	11.202	20,090,347
2025-03-14	15.820	16.650	15.790	16.460	11.061	31,276,912
2025-03-13	15.800	15.860	15.720	15.820	10.631	10,282,493
2025-03-12	16.100	16.110	15.760	15.780	10.604	18,520,478
2025-03-11	15.800	16.100	15.750	16.090	10.813	10,134,465
2025-03-10	15.800	15.960	15.750	15.940	10.712	9,975,060
2025-03-07	15.880	15.930	15.770	15.830	10.638	10,903,936
2025-03-06	16.060	16.180	15.700	15.940	10.712	16,130,913
2025-03-05	16.420	16.450	15.960	16.090	10.813	12,719,061
2025-03-04	15.960	16.450	15.900	16.420	11.034	15,913,394
2025-03-03	15.810	16.090	15.780	16.000	10.752	17,305,296
2025-02-28	15.990	16.110	15.830	15.830	10.638	12,300,344
2025-02-27	15.890	16.030	15.800	15.980	10.739	15,785,816
2025-02-26	15.750	15.920	15.700	15.900	10.685	12,466,862
2025-02-25	15.910	15.970	15.770	15.800	10.618	12,257,072
2025-02-24	16.120	16.120	15.900	15.970	10.732	16,369,676
2025-02-21	16.480	16.510	16.100	16.140	10.846	21,200,650
2025-02-20	16.770	16.780	16.400	16.460	11.061	16,023,245
2025-02-19	16.890	17.260	16.740	16.790	11.283	19,727,164
2025-02-18	16.710	17.090	16.670	16.920	11.370	19,469,438
2025-02-17	16.690	16.810	16.410	16.760	11.263	17,748,495
2025-02-14	16.670	16.750	16.510	16.660	11.196	13,124,168
2025-02-13	16.820	16.930	16.650	16.690	11.216	11,906,636
2025-02-12	17.060	17.190	16.710	16.820	11.303	11,290,487
2025-02-11	17.080	17.160	16.580	17.070	11.471	18,565,890
2025-02-10	17.080	17.240	16.940	17.100	11.491	10,799,635
2025-02-07	17.350	17.430	16.830	17.150	11.525	20,048,155
2025-02-06	17.310	17.420	17.210	17.370	11.673	10,474,188
2025-02-05	17.870	18.020	17.120	17.380	11.679	14,069,029
2025-01-27	17.500	18.130	17.460	17.860	12.002	10,952,851
2025-01-24	17.520	17.780	17.430	17.500	11.760	10,590,872
2025-01-23	17.710	17.790	17.430	17.570	11.807	9,437,197
2025-01-22	17.600	17.750	17.310	17.610	11.834	6,779,248
2025-01-21	17.880	17.960	17.360	17.610	11.834	8,917,900
2025-01-20	17.850	18.330	17.650	17.750	11.928	12,774,536

← NewerPage 7 of 21 · 1,212 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.