Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.520	7.630	7.460	7.600	7.488	5,171,717
2023-02-03	7.570	7.570	7.400	7.520	7.409	5,728,100
2023-02-02	7.520	7.580	7.470	7.570	7.458	6,392,451
2023-02-01	7.500	7.540	7.430	7.530	7.419	6,792,700
2023-01-31	7.310	7.480	7.280	7.480	7.369	8,741,100
2023-01-30	7.330	7.370	7.300	7.310	7.202	7,781,412
2023-01-20	7.200	7.310	7.190	7.290	7.182	7,031,007
2023-01-19	7.140	7.410	7.090	7.270	7.162	10,177,264
2023-01-18	7.080	7.160	7.060	7.140	7.034	3,145,700
2023-01-17	7.180	7.190	7.050	7.060	6.956	4,488,190
2023-01-16	7.110	7.200	7.110	7.190	7.084	4,822,492
2023-01-13	7.100	7.140	7.060	7.080	6.975	3,169,575
2023-01-12	7.050	7.110	7.020	7.110	7.005	3,774,501
2023-01-11	7.150	7.160	7.060	7.060	6.956	4,373,805
2023-01-10	7.250	7.260	7.110	7.130	7.024	5,518,500
2023-01-09	7.290	7.340	7.210	7.240	7.133	5,269,865
2023-01-06	7.450	7.450	7.200	7.250	7.143	10,284,181
2023-01-05	7.540	7.560	7.350	7.430	7.320	7,453,100
2023-01-04	7.520	7.620	7.440	7.500	7.389	6,251,715
2023-01-03	7.460	7.570	7.410	7.570	7.458	6,503,200
2022-12-30	7.530	7.540	7.330	7.470	7.359	4,436,500
2022-12-29	7.590	7.620	7.440	7.470	7.359	5,702,944
2022-12-28	8.030	8.030	7.600	7.630	7.517	10,038,431
2022-12-27	7.900	8.150	7.840	8.130	8.010	7,756,134
2022-12-26	7.790	7.920	7.750	7.880	7.763	4,840,800
2022-12-23	7.950	8.030	7.710	7.790	7.675	6,206,200
2022-12-22	8.030	8.150	7.960	8.080	7.960	5,709,622
2022-12-21	8.010	8.180	7.860	8.040	7.921	5,521,000
2022-12-20	7.950	8.080	7.710	8.000	7.882	5,877,300
2022-12-19	8.220	8.280	7.980	8.040	7.921	6,902,178
2022-12-16	8.250	8.460	8.150	8.260	8.138	10,676,293
2022-12-15	8.430	8.850	8.250	8.410	8.286	17,068,349
2022-12-14	8.290	8.680	8.150	8.490	8.364	13,816,227
2022-12-13	8.080	8.440	8.020	8.420	8.295	13,575,444
2022-12-12	8.230	8.230	8.000	8.090	7.970	7,143,879
2022-12-09	8.500	8.510	8.120	8.220	8.098	14,739,993
2022-12-08	8.380	8.740	8.330	8.510	8.384	27,096,423
2022-12-07	7.850	8.540	7.800	8.500	8.374	37,372,597
2022-12-06	7.450	7.920	7.390	7.900	7.783	17,836,443
2022-12-05	7.390	7.510	7.350	7.470	7.359	5,255,900
2022-12-02	7.390	7.410	7.300	7.360	7.251	3,426,200
2022-12-01	7.220	7.390	7.210	7.380	7.271	6,374,700
2022-11-30	7.240	7.270	7.140	7.170	7.064	3,533,489
2022-11-29	7.070	7.260	7.070	7.250	7.143	3,857,100
2022-11-28	7.230	7.230	7.030	7.160	7.054	5,060,447
2022-11-25	7.180	7.390	7.180	7.310	7.202	5,292,361
2022-11-24	7.190	7.400	7.170	7.200	7.093	5,854,762
2022-11-23	7.350	7.370	7.170	7.190	7.084	6,240,269
2022-11-22	7.250	7.580	7.200	7.410	7.300	9,491,819
2022-11-21	7.250	7.330	7.170	7.230	7.123	4,058,943
2022-11-18	7.540	7.570	7.270	7.290	7.182	6,381,503
2022-11-17	7.500	7.600	7.420	7.520	7.409	5,116,322
2022-11-16	7.520	7.700	7.500	7.610	7.497	6,821,372
2022-11-15	7.440	7.510	7.380	7.510	7.399	4,848,700
2022-11-14	7.570	7.660	7.380	7.390	7.281	6,809,100
2022-11-11	7.650	7.740	7.560	7.600	7.488	7,955,800
2022-11-10	7.520	7.600	7.470	7.570	7.458	4,223,900
2022-11-09	7.560	7.630	7.510	7.580	7.468	3,846,300
2022-11-08	7.650	7.680	7.510	7.560	7.448	5,085,700
2022-11-07	7.600	7.650	7.540	7.650	7.537	5,846,400

← NewerPage 16 of 21 · 1,219 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.