Jiayou International Logistics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	21.800	22.050	21.510	21.700	14.362	8,007,484
2024-10-24	22.650	22.850	21.790	21.950	14.527	12,259,245
2024-10-23	22.410	23.140	22.040	22.730	15.044	11,104,254
2024-10-22	21.790	22.570	21.450	22.300	14.759	11,458,211
2024-10-21	22.240	22.360	21.450	21.730	14.382	10,379,528
2024-10-18	21.470	22.260	21.380	21.960	14.534	14,579,997
2024-10-17	21.870	22.120	21.460	21.500	14.230	7,358,243
2024-10-16	21.660	22.270	21.610	21.850	14.461	7,614,941
2024-10-15	22.880	22.880	22.000	22.000	14.561	10,122,746
2024-10-14	22.300	23.040	21.660	22.950	15.189	17,206,291
2024-10-11	23.330	23.330	21.980	22.220	14.706	16,973,741
2024-10-10	23.170	24.400	23.100	23.330	15.441	17,920,757
2024-10-09	23.000	24.280	22.420	23.520	15.567	26,055,246
2024-10-08	24.960	24.960	22.450	23.730	15.706	26,763,797
2024-09-30	21.010	22.690	21.010	22.690	15.017	20,754,939
2024-09-27	20.960	21.290	20.570	20.630	13.654	10,667,144
2024-09-26	19.880	20.650	19.750	20.620	13.647	11,076,980
2024-09-25	19.800	20.190	19.390	19.930	13.191	13,118,116
2024-09-24	19.410	19.850	19.070	19.730	13.058	15,431,614
2024-09-23	19.110	20.200	19.110	19.540	12.932	14,726,821
2024-09-20	18.750	19.180	18.680	18.990	12.568	11,783,212
2024-09-19	18.560	18.970	18.320	18.850	12.476	11,471,104
2024-09-18	18.060	18.750	18.060	18.480	12.231	11,406,418
2024-09-13	17.970	18.350	17.830	18.120	11.993	6,915,225
2024-09-12	17.780	18.150	17.780	17.990	11.907	8,299,319
2024-09-11	17.580	18.100	17.440	17.890	11.840	11,137,156
2024-09-10	17.580	17.990	17.470	17.660	11.688	13,259,702
2024-09-09	17.380	17.960	17.200	17.580	11.635	10,215,672
2024-09-06	17.500	17.550	17.140	17.450	11.549	5,682,364
2024-09-05	17.450	17.580	17.000	17.500	11.582	8,120,162
2024-09-04	17.250	17.680	17.250	17.430	11.536	6,586,328
2024-09-03	17.100	17.620	17.090	17.420	11.529	6,800,735
2024-09-02	17.100	17.660	17.100	17.240	11.410	12,540,810
2024-08-30	16.200	17.250	16.200	17.080	11.304	10,487,421
2024-08-29	15.880	16.560	15.680	16.430	10.874	10,319,597
2024-08-28	16.880	16.910	15.770	16.000	10.590	10,660,154
2024-08-27	16.320	16.450	16.000	16.100	10.656	6,555,659
2024-08-26	16.340	16.560	16.010	16.500	10.920	6,924,852
2024-08-23	16.470	16.660	16.110	16.340	10.815	7,552,638
2024-08-22	16.380	16.450	16.000	16.240	10.748	8,631,840
2024-08-21	16.860	16.900	16.220	16.360	10.828	11,155,461
2024-08-20	17.420	17.470	16.660	16.780	11.106	10,877,202
2024-08-19	17.310	17.630	17.210	17.400	11.516	9,044,186
2024-08-16	17.400	17.600	17.260	17.280	11.437	4,362,400
2024-08-15	17.670	17.800	17.400	17.420	11.529	5,450,713
2024-08-14	17.730	17.970	17.620	17.670	11.695	3,558,727
2024-08-13	17.740	18.010	17.640	17.800	11.781	5,225,719
2024-08-12	17.700	18.000	17.640	17.820	11.794	7,014,415
2024-08-09	18.150	18.520	17.800	17.890	11.840	6,065,770
2024-08-08	17.950	18.260	17.710	18.100	11.979	5,321,428
2024-08-07	17.670	18.200	17.630	18.000	11.913	7,132,148
2024-08-06	18.090	18.260	17.590	17.820	11.794	8,284,633
2024-08-05	18.310	18.720	18.000	18.020	11.926	9,116,581
2024-08-02	18.200	18.600	18.120	18.470	12.224	11,997,794
2024-08-01	18.440	18.830	18.320	18.430	12.198	16,670,339
2024-07-31	17.820	18.350	17.300	18.300	12.112	30,930,979
2024-07-30	18.000	18.140	17.730	18.000	11.913	40,564,797
2024-07-29	16.350	16.590	16.130	16.490	10.914	9,293,144
2024-07-26	16.100	16.590	15.940	16.360	10.828	9,967,983
2024-07-25	15.970	16.090	15.640	15.920	10.537	10,351,989

← NewerPage 9 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.