Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.660	6.750	6.610	6.720	6.675	6,316,947
2023-07-28	6.630	6.680	6.560	6.620	6.576	6,932,200
2023-07-27	6.560	6.710	6.520	6.680	6.635	9,640,400
2023-07-26	6.490	6.570	6.440	6.560	6.516	5,941,100
2023-07-25	6.380	6.480	6.380	6.480	6.437	4,765,950
2023-07-24	6.400	6.400	6.300	6.350	6.307	3,122,550
2023-07-21	6.360	6.430	6.330	6.400	6.357	4,063,900
2023-07-20	6.340	6.420	6.330	6.370	6.327	3,975,056
2023-07-19	6.270	6.360	6.260	6.330	6.288	2,338,975
2023-07-18	6.300	6.350	6.230	6.310	6.268	2,568,521
2023-07-17	6.320	6.350	6.230	6.280	6.238	2,699,550
2023-07-14	6.320	6.360	6.260	6.350	6.307	3,380,900
2023-07-13	6.290	6.330	6.250	6.310	6.268	3,336,900
2023-07-12	6.320	6.350	6.230	6.240	6.198	3,654,316
2023-07-11	6.310	6.330	6.270	6.300	6.258	2,485,400
2023-07-10	6.320	6.370	6.260	6.280	6.238	2,301,153
2023-07-07	6.300	6.330	6.230	6.300	6.258	2,841,300
2023-07-06	6.260	6.310	6.230	6.290	6.248	3,342,200
2023-07-05	6.300	6.300	6.230	6.260	6.218	3,240,806
2023-07-04	6.250	6.290	6.210	6.280	6.238	3,568,400
2023-07-03	6.220	6.290	6.200	6.220	6.178	4,937,650
2023-06-30	6.100	6.190	6.090	6.180	6.139	3,530,400
2023-06-29	6.100	6.150	6.080	6.130	6.089	3,626,400
2023-06-28	6.120	6.160	5.980	6.140	6.049	3,645,400
2023-06-27	5.950	6.120	5.950	6.110	6.020	2,850,700
2023-06-26	6.040	6.060	5.930	5.950	5.862	3,070,903
2023-06-21	6.130	6.170	6.050	6.060	5.970	2,981,319
2023-06-20	6.230	6.240	6.100	6.130	6.039	4,537,000
2023-06-19	6.310	6.320	6.200	6.230	6.138	4,965,359
2023-06-16	6.330	6.390	6.280	6.330	6.236	4,616,750
2023-06-15	6.410	6.410	6.250	6.330	6.236	8,098,000
2023-06-14	6.370	6.510	6.290	6.430	6.335	8,677,400
2023-06-13	6.350	6.480	6.330	6.380	6.286	5,601,554
2023-06-12	6.280	6.480	6.170	6.420	6.325	9,237,350
2023-06-09	6.360	6.510	6.330	6.350	6.256	7,664,050
2023-06-08	6.300	6.450	6.260	6.390	6.295	6,312,700
2023-06-07	6.260	6.350	6.200	6.350	6.256	4,878,600
2023-06-06	6.430	6.430	6.230	6.250	6.158	5,983,600
2023-06-05	6.400	6.440	6.350	6.430	6.335	7,253,937
2023-06-02	6.310	6.390	6.310	6.370	6.276	7,829,504
2023-06-01	6.190	6.500	6.180	6.380	6.286	12,990,577
2023-05-31	6.290	6.300	6.190	6.190	6.098	6,465,147
2023-05-30	6.230	6.330	6.170	6.330	6.236	6,310,897
2023-05-29	6.400	6.420	6.270	6.290	6.197	8,161,500
2023-05-26	6.480	6.490	6.300	6.390	6.295	12,499,462
2023-05-25	6.690	6.750	6.370	6.510	6.414	20,103,617
2023-05-24	6.770	6.820	6.600	6.680	6.581	24,215,809
2023-05-23	7.140	7.260	6.920	6.960	6.857	36,645,978
2023-05-22	6.980	7.760	6.980	7.410	7.300	49,548,782
2023-05-19	6.620	6.680	6.430	6.470	6.374	11,886,350
2023-05-18	6.300	6.950	6.300	6.780	6.680	18,686,260
2023-05-17	6.110	6.450	6.100	6.310	6.217	5,097,050
2023-05-16	6.310	6.320	6.120	6.150	6.059	4,039,950
2023-05-15	6.200	6.340	6.070	6.320	6.226	10,323,856
2023-05-12	6.220	6.750	6.220	6.400	6.305	10,826,922
2023-05-11	6.200	6.260	6.160	6.240	6.148	1,816,450
2023-05-10	6.180	6.260	6.150	6.170	6.079	2,499,950
2023-05-09	6.260	6.320	6.160	6.190	6.098	3,527,700
2023-05-08	6.370	6.370	6.240	6.260	6.167	3,362,700
2023-05-05	6.420	6.420	6.220	6.350	6.256	2,305,200

← NewerPage 14 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.