Jiayou International Logistics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 18.600 | 19.930 | 18.410 | 19.930 | 4.428 | 11,685,440 |
| 2021-11-09 | 19.230 | 19.640 | 18.580 | 18.670 | 4.148 | 6,948,328 |
| 2021-11-08 | 19.010 | 19.430 | 18.840 | 19.190 | 4.264 | 6,662,198 |
| 2021-11-05 | 18.990 | 19.780 | 18.810 | 19.020 | 4.226 | 11,088,513 |
| 2021-11-04 | 17.490 | 19.160 | 17.220 | 18.900 | 4.199 | 17,049,846 |
| 2021-11-03 | 17.120 | 17.640 | 17.050 | 17.490 | 3.886 | 4,552,004 |
| 2021-11-02 | 16.440 | 17.460 | 16.350 | 17.260 | 3.835 | 8,653,100 |
| 2021-11-01 | 16.480 | 16.800 | 16.060 | 16.630 | 3.695 | 3,043,887 |
| 2021-10-29 | 16.600 | 17.000 | 16.360 | 16.390 | 3.642 | 3,109,264 |
| 2021-10-28 | 16.660 | 16.840 | 16.330 | 16.600 | 3.688 | 4,342,341 |
| 2021-10-27 | 17.260 | 17.260 | 16.660 | 16.790 | 3.730 | 3,203,133 |
| 2021-10-26 | 17.310 | 17.490 | 17.090 | 17.210 | 3.824 | 2,969,268 |
← NewerPage 21 of 21 · 1,212 trading days
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.