Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	6.300	6.420	6.230	6.390	6.295	2,610,900
2023-04-28	6.140	6.350	6.110	6.330	6.236	2,845,000
2023-04-27	6.090	6.210	6.070	6.140	6.049	2,936,900
2023-04-26	6.020	6.170	5.970	6.120	6.029	4,357,608
2023-04-25	6.250	6.250	5.850	5.980	5.892	7,124,210
2023-04-24	6.420	6.460	6.300	6.430	6.335	2,255,780
2023-04-21	6.600	6.630	6.380	6.380	6.286	3,771,900
2023-04-20	6.670	6.680	6.510	6.600	6.502	3,509,539
2023-04-19	6.770	6.770	6.670	6.680	6.581	2,791,100
2023-04-18	6.930	6.930	6.780	6.790	6.690	3,234,900
2023-04-17	6.840	6.950	6.810	6.900	6.798	3,081,100
2023-04-14	6.860	6.890	6.790	6.830	6.729	2,751,900
2023-04-13	6.830	6.890	6.810	6.850	6.749	3,006,098
2023-04-12	6.750	6.850	6.730	6.840	6.739	3,234,000
2023-04-11	6.800	6.800	6.660	6.730	6.630	3,115,878
2023-04-10	6.800	6.850	6.720	6.760	6.660	3,316,000
2023-04-07	6.740	6.820	6.720	6.820	6.719	2,442,178
2023-04-06	6.830	6.830	6.700	6.740	6.640	3,128,000
2023-04-04	6.940	6.940	6.810	6.830	6.729	3,659,109
2023-04-03	6.920	6.950	6.870	6.920	6.818	3,482,314
2023-03-31	6.880	6.960	6.800	6.930	6.827	2,778,201
2023-03-30	6.910	6.940	6.780	6.840	6.739	2,915,881
2023-03-29	6.930	6.980	6.880	6.880	6.778	3,124,201
2023-03-28	7.040	7.050	6.920	6.930	6.827	3,619,981
2023-03-27	7.030	7.080	6.950	7.030	6.926	3,886,927
2023-03-24	7.080	7.120	7.020	7.030	6.926	2,975,846
2023-03-23	7.140	7.180	7.060	7.090	6.985	3,549,500
2023-03-22	7.070	7.240	7.060	7.180	7.074	3,781,558
2023-03-21	6.960	7.090	6.910	7.070	6.965	3,655,700
2023-03-20	7.180	7.200	6.930	6.940	6.837	6,258,500
2023-03-17	7.190	7.220	7.110	7.140	7.034	3,050,300
2023-03-16	7.280	7.380	7.110	7.140	7.034	3,918,405
2023-03-15	7.180	7.390	7.180	7.350	7.241	4,277,900
2023-03-14	7.410	7.410	7.160	7.180	7.074	6,094,200
2023-03-13	7.260	7.510	7.220	7.410	7.300	9,027,200
2023-03-10	7.380	7.410	7.260	7.260	7.153	2,982,500
2023-03-09	7.400	7.460	7.360	7.420	7.310	2,250,200
2023-03-08	7.300	7.410	7.280	7.400	7.290	2,587,500
2023-03-07	7.490	7.530	7.300	7.330	7.222	3,703,000
2023-03-06	7.550	7.570	7.450	7.470	7.359	3,527,500
2023-03-03	7.450	7.570	7.430	7.540	7.428	4,784,400
2023-03-02	7.470	7.520	7.430	7.450	7.340	3,228,180
2023-03-01	7.400	7.470	7.360	7.470	7.359	3,325,287
2023-02-28	7.330	7.400	7.290	7.400	7.290	2,845,387
2023-02-27	7.380	7.410	7.280	7.320	7.212	3,027,000
2023-02-24	7.480	7.480	7.360	7.420	7.310	2,637,750
2023-02-23	7.480	7.530	7.420	7.440	7.330	2,750,101
2023-02-22	7.540	7.550	7.450	7.460	7.350	3,004,847
2023-02-21	7.480	7.570	7.430	7.560	7.448	3,541,250
2023-02-20	7.440	7.490	7.360	7.470	7.359	3,126,058
2023-02-17	7.450	7.580	7.400	7.420	7.310	5,263,700
2023-02-16	7.680	7.720	7.370	7.450	7.340	6,970,900
2023-02-15	7.720	7.730	7.620	7.660	7.547	4,112,150
2023-02-14	7.770	7.820	7.680	7.710	7.596	4,511,600
2023-02-13	7.700	7.760	7.680	7.760	7.645	3,883,400
2023-02-10	7.680	7.740	7.630	7.720	7.606	3,944,965
2023-02-09	7.620	7.740	7.590	7.690	7.576	4,763,065
2023-02-08	7.690	7.710	7.610	7.630	7.517	3,857,723
2023-02-07	7.600	7.690	7.520	7.680	7.566	5,965,617
2023-02-06	7.520	7.630	7.460	7.600	7.488	5,171,717

← NewerPage 15 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.