Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.850	18.330	17.650	17.750	11.928	12,774,536
2025-01-17	17.370	17.810	17.100	17.650	11.861	11,854,466
2025-01-16	17.400	17.690	17.200	17.370	11.673	11,499,572
2025-01-15	17.600	17.900	17.280	17.350	11.659	12,141,302
2025-01-14	17.450	17.760	17.150	17.710	11.901	16,905,114
2025-01-13	17.550	18.230	17.300	17.360	11.666	10,950,790
2025-01-10	18.150	18.230	17.700	17.740	11.921	13,703,327
2025-01-09	18.610	18.640	17.890	18.120	12.177	19,218,572
2025-01-08	19.280	19.290	18.630	18.690	12.560	8,868,043
2025-01-07	18.760	19.240	18.630	19.130	12.855	7,154,093
2025-01-06	19.100	19.260	18.580	18.750	12.600	14,814,520
2025-01-03	19.200	19.820	19.050	19.110	12.842	11,412,406
2025-01-02	19.400	20.030	19.160	19.360	13.010	11,330,239
2024-12-31	19.460	19.560	19.000	19.350	13.003	11,645,614
2024-12-30	19.330	19.780	19.310	19.430	13.057	6,833,101
2024-12-27	19.520	19.520	19.130	19.430	13.057	7,633,997
2024-12-26	19.900	19.970	19.220	19.430	13.057	11,995,664
2024-12-25	20.000	20.120	19.670	19.890	13.366	8,187,153
2024-12-24	20.040	20.240	19.660	20.140	13.534	8,638,369
2024-12-23	19.810	20.200	19.600	20.050	13.474	14,193,130
2024-12-20	19.500	20.000	19.410	19.780	13.292	11,104,125
2024-12-19	19.200	19.800	19.130	19.570	13.151	10,338,258
2024-12-18	19.480	19.600	19.160	19.230	12.923	9,349,428
2024-12-17	18.990	19.590	18.970	19.430	13.057	13,301,734
2024-12-16	19.180	19.440	18.900	19.050	12.802	11,315,739
2024-12-13	19.500	19.750	19.170	19.200	12.902	16,074,714
2024-12-12	19.800	19.840	19.480	19.540	13.131	19,552,232
2024-12-11	20.160	20.220	19.490	19.850	13.339	16,389,472
2024-12-10	20.990	21.180	20.170	20.230	13.595	13,893,210
2024-12-09	20.630	21.050	20.400	20.540	13.803	9,824,407
2024-12-06	20.540	20.780	20.380	20.770	13.957	6,349,532
2024-12-05	20.330	20.710	20.060	20.540	13.803	9,232,801
2024-12-04	20.100	20.420	19.900	20.410	13.716	8,626,665
2024-12-03	19.870	20.430	19.830	20.180	13.561	12,166,135
2024-12-02	20.600	20.630	19.600	19.880	13.359	22,479,899
2024-11-29	20.100	20.950	19.920	20.640	13.870	12,785,889
2024-11-28	21.280	21.310	20.100	20.160	13.548	12,008,220
2024-11-27	21.100	21.220	20.660	21.220	14.260	9,371,622
2024-11-26	21.300	21.720	21.110	21.130	14.199	9,908,977
2024-11-25	21.250	22.100	21.110	21.490	14.441	20,373,256
2024-11-22	20.950	21.900	20.900	21.350	14.347	19,536,547
2024-11-21	20.760	21.000	20.310	20.900	14.045	9,653,778
2024-11-20	20.650	20.850	20.190	20.790	13.971	13,276,869
2024-11-19	19.300	20.700	19.200	20.580	13.830	25,208,124
2024-11-18	19.560	19.750	19.010	19.150	12.869	12,112,149
2024-11-15	19.520	20.000	19.360	19.550	13.138	7,478,626
2024-11-14	20.100	20.280	19.600	19.670	13.218	7,173,177
2024-11-13	19.800	20.220	19.750	20.160	13.548	6,800,130
2024-11-12	20.180	20.650	19.780	19.880	13.359	11,910,444
2024-11-11	20.310	20.340	19.820	20.170	13.554	11,609,672
2024-11-08	21.150	21.340	20.300	20.370	13.689	12,896,023
2024-11-07	20.450	21.040	20.310	20.940	14.072	11,631,558
2024-11-06	20.450	21.200	20.300	20.550	13.810	16,554,487
2024-11-05	19.900	20.330	19.580	20.250	13.608	13,329,269
2024-11-04	20.290	20.840	19.700	19.950	13.406	15,895,112
2024-11-01	19.560	20.420	19.310	20.240	13.601	20,741,707
2024-10-31	20.700	20.960	19.680	19.850	13.138	23,631,496
2024-10-30	20.860	21.000	20.050	20.630	13.654	24,720,703
2024-10-29	21.190	21.680	20.970	21.190	14.024	13,405,578
2024-10-28	21.740	22.200	21.000	21.140	13.991	14,933,167

← NewerPage 8 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.