Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.100	7.420	7.050	7.380	7.330	24,485,000
2023-10-30	7.020	7.200	6.930	7.100	7.052	13,437,300
2023-10-27	7.210	7.250	7.060	7.110	7.062	19,855,784
2023-10-26	7.300	7.320	7.120	7.310	7.261	25,452,820
2023-10-25	6.930	7.510	6.830	7.450	7.400	37,039,559
2023-10-24	7.200	7.350	6.910	6.990	6.943	24,718,787
2023-10-23	7.060	7.440	7.030	7.190	7.142	26,865,821
2023-10-20	6.820	7.520	6.590	7.160	7.112	33,497,603
2023-10-19	6.830	7.060	6.650	6.940	6.893	27,864,824
2023-10-18	6.730	7.540	6.580	7.120	7.072	36,089,424
2023-10-17	6.610	6.970	6.550	6.850	6.804	15,831,100
2023-10-16	6.490	6.630	6.460	6.610	6.566	5,743,700
2023-10-13	6.560	6.580	6.450	6.460	6.417	4,140,000
2023-10-12	6.520	6.600	6.490	6.600	6.556	4,893,400
2023-10-11	6.510	6.570	6.450	6.490	6.446	4,243,900
2023-10-10	6.500	6.570	6.460	6.490	6.446	4,610,000
2023-10-09	6.650	6.660	6.450	6.500	6.456	6,065,000
2023-09-28	6.530	6.640	6.510	6.620	6.576	4,881,747
2023-09-27	6.400	6.550	6.360	6.520	6.476	3,759,209
2023-09-26	6.430	6.430	6.330	6.400	6.357	2,751,300
2023-09-25	6.450	6.540	6.400	6.430	6.387	3,760,600
2023-09-22	6.420	6.480	6.350	6.450	6.407	3,886,700
2023-09-21	6.440	6.510	6.380	6.400	6.357	3,147,100
2023-09-20	6.580	6.620	6.440	6.460	6.417	4,451,443
2023-09-19	6.640	6.710	6.580	6.600	6.556	4,691,450
2023-09-18	6.550	6.690	6.500	6.650	6.605	5,624,300
2023-09-15	6.490	6.630	6.460	6.580	6.536	5,405,800
2023-09-14	6.460	6.530	6.430	6.490	6.446	3,611,900
2023-09-13	6.510	6.560	6.420	6.470	6.427	3,258,800
2023-09-12	6.490	6.530	6.440	6.510	6.466	3,059,400
2023-09-11	6.540	6.580	6.440	6.490	6.446	4,092,000
2023-09-08	6.480	6.530	6.450	6.500	6.456	2,403,200
2023-09-07	6.520	6.580	6.450	6.460	6.417	3,738,225
2023-09-06	6.460	6.550	6.440	6.540	6.496	3,726,722
2023-09-05	6.530	6.600	6.460	6.490	6.446	4,904,100
2023-09-04	6.430	6.550	6.370	6.550	6.506	6,121,700
2023-09-01	6.300	6.410	6.240	6.370	6.327	5,349,600
2023-08-31	6.310	6.360	6.230	6.260	6.218	4,902,200
2023-08-30	6.300	6.480	6.280	6.320	6.278	6,773,975
2023-08-29	6.160	6.330	6.140	6.320	6.278	5,476,900
2023-08-28	6.300	6.360	6.110	6.140	6.099	9,731,200
2023-08-25	6.160	6.250	6.010	6.010	5.970	9,847,400
2023-08-24	6.280	6.480	6.280	6.280	6.238	13,059,350
2023-08-23	6.240	6.880	6.190	6.320	6.278	17,956,750
2023-08-22	6.350	6.360	6.090	6.200	6.158	11,128,200
2023-08-21	6.560	6.580	6.280	6.380	6.337	10,826,509
2023-08-18	6.420	6.710	6.420	6.580	6.536	11,508,553
2023-08-17	6.220	6.550	6.170	6.480	6.437	7,994,937
2023-08-16	6.320	6.350	6.200	6.250	6.208	2,261,000
2023-08-15	6.320	6.400	6.230	6.330	6.288	3,612,550
2023-08-14	6.280	6.350	6.220	6.310	6.268	3,483,500
2023-08-11	6.510	6.530	6.160	6.300	6.258	5,334,700
2023-08-10	6.350	6.560	6.320	6.500	6.456	5,809,223
2023-08-09	6.440	6.440	6.320	6.330	6.288	3,174,900
2023-08-08	6.480	6.510	6.390	6.430	6.387	3,321,500
2023-08-07	6.500	6.510	6.410	6.460	6.417	3,468,700
2023-08-04	6.570	6.610	6.470	6.500	6.456	3,882,800
2023-08-03	6.610	6.610	6.500	6.560	6.516	3,747,373
2023-08-02	6.650	6.670	6.580	6.610	6.566	4,355,000
2023-08-01	6.680	6.780	6.630	6.650	6.605	5,222,350

← NewerPage 13 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.