Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.220	6.430	6.030	6.330	6.288	7,877,079
2024-01-23	6.030	6.070	5.900	6.020	5.980	3,699,082
2024-01-22	6.360	6.380	5.990	6.050	6.009	3,933,300
2024-01-19	6.430	6.510	6.370	6.390	6.347	2,779,482
2024-01-18	6.540	6.540	6.330	6.470	6.427	4,499,000
2024-01-17	6.660	6.710	6.530	6.530	6.486	2,752,800
2024-01-16	6.720	6.780	6.580	6.680	6.635	3,070,500
2024-01-15	6.730	6.840	6.670	6.730	6.685	4,113,400
2024-01-12	6.760	6.810	6.660	6.740	6.695	3,152,900
2024-01-11	6.600	6.760	6.550	6.740	6.695	3,265,700
2024-01-10	6.580	6.670	6.520	6.590	6.546	2,405,800
2024-01-09	6.560	6.690	6.500	6.650	6.605	3,323,400
2024-01-08	6.690	6.690	6.520	6.520	6.476	2,552,900
2024-01-05	6.820	6.820	6.630	6.670	6.625	4,698,500
2024-01-04	6.850	6.850	6.780	6.820	6.774	3,628,800
2024-01-03	6.760	6.840	6.750	6.840	6.794	4,027,500
2024-01-02	6.740	6.840	6.720	6.800	6.754	4,720,300
2023-12-29	6.640	6.780	6.640	6.740	6.695	3,576,750
2023-12-28	6.590	6.730	6.500	6.680	6.635	4,507,800
2023-12-27	6.560	6.630	6.500	6.600	6.556	3,068,100
2023-12-26	6.660	6.700	6.550	6.560	6.516	4,678,200
2023-12-25	6.760	6.760	6.540	6.580	6.536	5,710,100
2023-12-22	6.810	6.940	6.750	6.790	6.744	6,193,400
2023-12-21	6.750	6.860	6.690	6.810	6.764	5,304,550
2023-12-20	6.980	7.090	6.780	6.780	6.735	7,348,700
2023-12-19	7.090	7.120	6.920	7.000	6.953	10,159,900
2023-12-18	6.850	7.170	6.850	7.090	7.042	15,187,651
2023-12-15	6.910	6.960	6.830	6.880	6.834	3,170,200
2023-12-14	6.830	7.080	6.820	6.930	6.883	5,331,650
2023-12-13	6.830	6.910	6.810	6.830	6.784	3,272,500
2023-12-12	6.770	6.840	6.730	6.840	6.794	3,528,450
2023-12-11	6.710	6.800	6.610	6.780	6.735	4,851,200
2023-12-08	6.920	6.980	6.730	6.750	6.705	7,409,178
2023-12-07	7.060	7.060	6.890	6.940	6.893	6,344,150
2023-12-06	7.010	7.130	6.990	7.060	7.013	4,201,200
2023-12-05	7.130	7.180	7.030	7.030	6.983	4,625,000
2023-12-04	7.190	7.240	7.150	7.160	7.112	5,176,500
2023-12-01	7.090	7.200	7.060	7.180	7.132	5,003,900
2023-11-30	7.150	7.190	7.000	7.090	7.042	5,852,950
2023-11-29	7.170	7.310	7.140	7.150	7.102	6,805,500
2023-11-28	7.110	7.230	7.000	7.170	7.122	6,151,144
2023-11-27	7.070	7.150	6.950	7.110	7.062	7,206,100
2023-11-24	7.240	7.290	7.070	7.070	7.023	9,605,800
2023-11-23	7.300	7.300	7.200	7.260	7.211	7,126,600
2023-11-22	7.240	7.310	7.200	7.250	7.201	7,864,542
2023-11-21	7.390	7.460	7.220	7.240	7.191	15,210,250
2023-11-20	7.380	7.430	7.310	7.410	7.360	11,349,100
2023-11-17	7.450	7.560	7.340	7.360	7.311	17,919,901
2023-11-16	7.560	7.740	7.450	7.510	7.460	22,638,800
2023-11-15	7.140	7.970	7.050	7.670	7.619	40,416,281
2023-11-14	7.150	7.200	7.090	7.130	7.082	8,599,000
2023-11-13	7.090	7.210	7.050	7.160	7.112	8,672,464
2023-11-10	7.110	7.110	6.930	7.090	7.042	10,159,103
2023-11-09	7.040	7.200	6.990	7.150	7.102	12,481,466
2023-11-08	7.260	7.260	7.070	7.100	7.052	15,442,800
2023-11-07	7.280	7.300	7.120	7.260	7.211	17,482,900
2023-11-06	7.240	7.360	7.190	7.330	7.281	15,714,053
2023-11-03	7.370	7.490	7.220	7.270	7.221	20,025,650
2023-11-02	7.330	7.650	7.230	7.530	7.479	27,631,150
2023-11-01	7.380	7.700	7.120	7.450	7.400	29,522,184

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.