Jiangsu Feiliks Intl Logistics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.180 | 5.430 | 5.170 | 5.420 | 5.384 | 4,249,525 |
| 2024-04-26 | 5.200 | 5.240 | 5.060 | 5.220 | 5.185 | 5,490,600 |
| 2024-04-25 | 5.080 | 5.300 | 5.070 | 5.250 | 5.215 | 5,744,903 |
| 2024-04-24 | 4.980 | 5.170 | 4.980 | 5.120 | 5.086 | 4,423,700 |
| 2024-04-23 | 4.920 | 5.030 | 4.890 | 4.990 | 4.957 | 3,396,900 |
| 2024-04-22 | 4.960 | 4.990 | 4.750 | 4.870 | 4.837 | 3,312,200 |
| 2024-04-19 | 5.020 | 5.070 | 4.900 | 4.930 | 4.897 | 3,087,798 |
| 2024-04-18 | 5.140 | 5.170 | 4.950 | 4.990 | 4.957 | 4,327,098 |
| 2024-04-17 | 4.720 | 5.140 | 4.720 | 5.140 | 5.106 | 4,993,148 |
| 2024-04-16 | 5.130 | 5.150 | 4.630 | 4.650 | 4.619 | 7,472,000 |
| 2024-04-15 | 5.530 | 5.550 | 5.120 | 5.200 | 5.165 | 7,065,800 |
| 2024-04-12 | 5.540 | 5.600 | 5.500 | 5.510 | 5.473 | 2,465,800 |
| 2024-04-11 | 5.460 | 5.620 | 5.390 | 5.540 | 5.503 | 3,477,800 |
| 2024-04-10 | 5.650 | 5.740 | 5.410 | 5.500 | 5.463 | 4,669,872 |
| 2024-04-09 | 5.580 | 5.710 | 5.580 | 5.670 | 5.632 | 4,960,100 |
| 2024-04-08 | 5.800 | 5.990 | 5.600 | 5.630 | 5.592 | 8,388,000 |
| 2024-04-03 | 5.730 | 5.830 | 5.700 | 5.820 | 5.781 | 5,787,300 |
| 2024-04-02 | 5.770 | 5.850 | 5.740 | 5.850 | 5.811 | 7,008,811 |
| 2024-04-01 | 5.690 | 5.780 | 5.660 | 5.780 | 5.741 | 6,000,103 |
| 2024-03-29 | 5.470 | 5.640 | 5.470 | 5.640 | 5.602 | 3,005,600 |
| 2024-03-28 | 5.310 | 5.630 | 5.300 | 5.510 | 5.473 | 5,412,400 |
| 2024-03-27 | 5.490 | 5.620 | 5.350 | 5.360 | 5.324 | 5,065,500 |
| 2024-03-26 | 5.480 | 5.550 | 5.370 | 5.480 | 5.443 | 3,299,250 |
| 2024-03-25 | 5.670 | 5.700 | 5.470 | 5.500 | 5.463 | 5,297,200 |
| 2024-03-22 | 5.770 | 5.800 | 5.560 | 5.660 | 5.622 | 5,668,475 |
| 2024-03-21 | 5.740 | 5.820 | 5.700 | 5.800 | 5.761 | 6,006,811 |
| 2024-03-20 | 5.640 | 5.730 | 5.630 | 5.710 | 5.672 | 4,196,903 |
| 2024-03-19 | 5.650 | 5.830 | 5.590 | 5.660 | 5.622 | 6,240,486 |
| 2024-03-18 | 5.560 | 5.650 | 5.540 | 5.640 | 5.602 | 4,196,675 |
| 2024-03-15 | 5.430 | 5.540 | 5.400 | 5.530 | 5.493 | 3,813,011 |
| 2024-03-14 | 5.550 | 5.550 | 5.380 | 5.460 | 5.423 | 4,102,200 |
| 2024-03-13 | 5.480 | 5.530 | 5.410 | 5.480 | 5.443 | 4,151,000 |
| 2024-03-12 | 5.370 | 5.510 | 5.350 | 5.500 | 5.463 | 6,292,500 |
| 2024-03-11 | 5.290 | 5.380 | 5.280 | 5.370 | 5.334 | 4,023,500 |
| 2024-03-08 | 5.290 | 5.370 | 5.270 | 5.320 | 5.284 | 3,396,300 |
| 2024-03-07 | 5.380 | 5.480 | 5.320 | 5.320 | 5.284 | 4,256,700 |
| 2024-03-06 | 5.280 | 5.500 | 5.280 | 5.380 | 5.344 | 5,412,800 |
| 2024-03-05 | 5.580 | 5.620 | 5.320 | 5.350 | 5.314 | 9,019,600 |
| 2024-03-04 | 5.380 | 5.880 | 5.160 | 5.660 | 5.622 | 14,302,911 |
| 2024-03-01 | 5.350 | 5.440 | 5.290 | 5.390 | 5.354 | 6,457,900 |
| 2024-02-29 | 5.150 | 5.400 | 5.120 | 5.360 | 5.324 | 9,191,075 |
| 2024-02-28 | 5.840 | 5.900 | 5.210 | 5.210 | 5.175 | 16,340,711 |
| 2024-02-27 | 5.650 | 6.340 | 5.560 | 5.900 | 5.860 | 16,614,196 |
| 2024-02-26 | 5.640 | 5.970 | 5.640 | 5.730 | 5.692 | 13,445,596 |
| 2024-02-23 | 5.200 | 5.400 | 5.160 | 5.390 | 5.354 | 6,336,266 |
| 2024-02-22 | 5.010 | 5.180 | 4.970 | 5.150 | 5.115 | 5,816,996 |
| 2024-02-21 | 4.920 | 5.210 | 4.920 | 5.040 | 5.006 | 7,071,880 |
| 2024-02-20 | 4.850 | 5.140 | 4.720 | 4.990 | 4.957 | 7,829,323 |
| 2024-02-19 | 4.580 | 4.940 | 4.580 | 4.850 | 4.817 | 8,092,524 |
| 2024-02-08 | 4.120 | 4.600 | 4.060 | 4.540 | 4.510 | 7,384,908 |
| 2024-02-07 | 4.300 | 4.330 | 4.010 | 4.120 | 4.092 | 9,417,742 |
| 2024-02-06 | 4.150 | 4.530 | 3.880 | 4.270 | 4.241 | 9,759,016 |
| 2024-02-05 | 5.040 | 5.040 | 4.200 | 4.360 | 4.331 | 8,894,474 |
| 2024-02-02 | 5.380 | 5.500 | 4.820 | 5.010 | 4.976 | 6,530,222 |
| 2024-02-01 | 5.500 | 5.530 | 5.230 | 5.380 | 5.344 | 4,804,600 |
| 2024-01-31 | 5.910 | 5.960 | 5.490 | 5.500 | 5.463 | 7,428,000 |
| 2024-01-30 | 6.250 | 6.280 | 5.990 | 6.000 | 5.960 | 4,355,700 |
| 2024-01-29 | 6.620 | 6.680 | 6.240 | 6.280 | 6.238 | 4,671,879 |
| 2024-01-26 | 6.480 | 6.690 | 6.420 | 6.630 | 6.586 | 5,919,400 |
| 2024-01-25 | 6.360 | 6.490 | 6.250 | 6.480 | 6.437 | 5,479,650 |
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.