Jiangsu Feiliks Intl Logistics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.600 | 9.440 | 7.960 | 8.130 | 8.101 | 113,553,026 |
| 2024-07-25 | 8.000 | 9.180 | 7.780 | 8.400 | 8.370 | 113,660,538 |
| 2024-07-24 | 8.400 | 9.280 | 8.030 | 8.550 | 8.519 | 123,394,356 |
| 2024-07-23 | 7.640 | 8.360 | 7.570 | 8.360 | 8.330 | 106,963,733 |
| 2024-07-22 | 5.700 | 6.970 | 5.700 | 6.970 | 6.945 | 71,440,395 |
| 2024-07-19 | 5.590 | 5.870 | 5.450 | 5.810 | 5.789 | 23,043,100 |
| 2024-07-18 | 5.430 | 5.750 | 5.300 | 5.630 | 5.610 | 18,462,704 |
| 2024-07-17 | 5.820 | 5.940 | 5.500 | 5.560 | 5.540 | 21,648,359 |
| 2024-07-16 | 5.830 | 6.100 | 5.680 | 5.890 | 5.869 | 22,054,063 |
| 2024-07-15 | 6.110 | 6.400 | 5.760 | 5.980 | 5.959 | 33,163,459 |
| 2024-07-12 | 6.300 | 6.490 | 6.040 | 6.100 | 6.078 | 33,848,208 |
| 2024-07-11 | 5.880 | 6.660 | 5.670 | 6.400 | 6.377 | 51,977,720 |
| 2024-07-10 | 5.700 | 6.420 | 5.700 | 6.000 | 5.979 | 44,314,097 |
| 2024-07-09 | 5.600 | 5.700 | 5.250 | 5.350 | 5.331 | 16,547,428 |
| 2024-07-08 | 5.120 | 5.160 | 4.960 | 5.000 | 4.982 | 7,124,700 |
| 2024-07-05 | 5.220 | 5.250 | 5.000 | 5.170 | 5.152 | 8,575,139 |
| 2024-07-04 | 5.500 | 5.610 | 5.180 | 5.270 | 5.251 | 14,913,700 |
| 2024-07-03 | 5.380 | 5.660 | 5.250 | 5.580 | 5.560 | 19,374,000 |
| 2024-07-02 | 5.370 | 5.560 | 5.260 | 5.380 | 5.361 | 14,926,600 |
| 2024-07-01 | 5.320 | 5.480 | 5.220 | 5.360 | 5.341 | 15,691,267 |
| 2024-06-28 | 5.160 | 5.840 | 5.140 | 5.320 | 5.301 | 28,536,567 |
| 2024-06-27 | 4.910 | 5.980 | 4.830 | 5.440 | 5.421 | 31,886,617 |
| 2024-06-26 | 4.800 | 5.040 | 4.700 | 4.980 | 4.962 | 9,803,500 |
| 2024-06-25 | 4.870 | 5.050 | 4.770 | 4.840 | 4.823 | 9,011,600 |
| 2024-06-24 | 5.270 | 5.300 | 4.870 | 4.960 | 4.942 | 13,372,800 |
| 2024-06-21 | 5.450 | 5.680 | 5.220 | 5.300 | 5.281 | 16,547,650 |
| 2024-06-20 | 5.280 | 5.650 | 5.100 | 5.490 | 5.470 | 21,614,900 |
| 2024-06-19 | 4.870 | 5.370 | 4.860 | 5.240 | 5.221 | 15,090,200 |
| 2024-06-18 | 4.770 | 4.880 | 4.730 | 4.850 | 4.833 | 2,483,000 |
| 2024-06-17 | 4.830 | 4.890 | 4.750 | 4.770 | 4.738 | 3,123,400 |
| 2024-06-14 | 4.870 | 4.920 | 4.820 | 4.890 | 4.857 | 2,442,100 |
| 2024-06-13 | 5.000 | 5.050 | 4.870 | 4.900 | 4.867 | 2,843,600 |
| 2024-06-12 | 4.870 | 5.010 | 4.870 | 5.000 | 4.966 | 2,880,650 |
| 2024-06-11 | 4.940 | 4.940 | 4.830 | 4.890 | 4.857 | 3,375,250 |
| 2024-06-07 | 4.810 | 4.980 | 4.750 | 4.970 | 4.937 | 4,346,053 |
| 2024-06-06 | 4.930 | 4.980 | 4.700 | 4.750 | 4.718 | 5,141,403 |
| 2024-06-05 | 5.050 | 5.070 | 4.890 | 4.900 | 4.867 | 5,118,100 |
| 2024-06-04 | 5.120 | 5.140 | 5.000 | 5.110 | 5.076 | 4,118,700 |
| 2024-06-03 | 5.320 | 5.350 | 5.070 | 5.150 | 5.115 | 4,531,400 |
| 2024-05-31 | 5.260 | 5.360 | 5.230 | 5.320 | 5.284 | 3,708,000 |
| 2024-05-30 | 5.270 | 5.360 | 5.200 | 5.260 | 5.225 | 4,599,500 |
| 2024-05-29 | 5.290 | 5.390 | 5.200 | 5.270 | 5.235 | 6,031,400 |
| 2024-05-28 | 5.540 | 5.590 | 5.360 | 5.360 | 5.324 | 13,367,300 |
| 2024-05-27 | 5.550 | 5.970 | 5.520 | 5.740 | 5.701 | 18,381,804 |
| 2024-05-24 | 5.500 | 5.550 | 5.350 | 5.350 | 5.314 | 9,612,050 |
| 2024-05-23 | 5.440 | 5.950 | 5.380 | 5.600 | 5.562 | 10,335,127 |
| 2024-05-22 | 5.470 | 5.560 | 5.440 | 5.470 | 5.433 | 2,868,000 |
| 2024-05-21 | 5.480 | 5.540 | 5.420 | 5.480 | 5.443 | 3,726,700 |
| 2024-05-20 | 5.590 | 5.610 | 5.440 | 5.480 | 5.443 | 5,903,100 |
| 2024-05-17 | 5.570 | 5.640 | 5.510 | 5.570 | 5.533 | 5,934,650 |
| 2024-05-16 | 5.630 | 5.720 | 5.540 | 5.570 | 5.533 | 8,370,750 |
| 2024-05-15 | 5.850 | 5.860 | 5.640 | 5.680 | 5.642 | 12,313,845 |
| 2024-05-14 | 5.590 | 6.000 | 5.570 | 5.880 | 5.841 | 20,102,700 |
| 2024-05-13 | 5.710 | 5.800 | 5.460 | 5.650 | 5.612 | 9,343,400 |
| 2024-05-10 | 5.790 | 5.790 | 5.570 | 5.630 | 5.592 | 9,027,200 |
| 2024-05-09 | 5.510 | 5.900 | 5.510 | 5.800 | 5.761 | 10,748,500 |
| 2024-05-08 | 5.580 | 5.640 | 5.490 | 5.520 | 5.483 | 3,249,600 |
| 2024-05-07 | 5.580 | 5.640 | 5.430 | 5.600 | 5.562 | 2,893,900 |
| 2024-05-06 | 5.490 | 5.620 | 5.490 | 5.590 | 5.552 | 4,393,000 |
| 2024-04-30 | 5.450 | 5.470 | 5.350 | 5.390 | 5.354 | 3,487,403 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.0200 CNY |
| 2024-06-18 | 0.0150 CNY |
| 2023-06-29 | 0.0500 CNY |
| 2022-07-05 | 0.0600 CNY |
| 2020-05-26 | 0.0200 CNY |
| 2019-06-05 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.