Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.590	7.640	7.470	7.600	7.488	7,193,400
2022-11-03	7.470	7.750	7.450	7.550	7.438	7,781,200
2022-11-02	7.270	7.620	7.270	7.540	7.428	8,074,178
2022-11-01	7.200	7.320	7.170	7.320	7.212	6,489,300
2022-10-31	7.280	7.340	7.110	7.210	7.103	9,156,432
2022-10-28	7.680	7.680	7.300	7.300	7.192	7,214,100
2022-10-27	7.630	7.800	7.600	7.630	7.517	8,745,739
2022-10-26	7.470	7.670	7.440	7.600	7.488	10,212,885
2022-10-25	7.250	7.770	7.230	7.510	7.399	14,029,650
2022-10-24	7.470	7.540	7.200	7.230	7.123	8,892,350
2022-10-21	7.420	7.580	7.370	7.410	7.300	7,311,423
2022-10-20	7.470	7.630	7.400	7.420	7.310	11,277,388
2022-10-19	7.380	7.830	7.360	7.520	7.409	17,584,504
2022-10-18	7.140	8.160	7.080	7.630	7.517	26,357,210
2022-10-17	6.850	7.100	6.810	7.080	6.975	5,327,062
2022-10-14	6.790	6.970	6.770	6.920	6.818	5,217,000
2022-10-13	6.660	6.810	6.650	6.720	6.621	3,558,303
2022-10-12	6.570	6.730	6.460	6.730	6.630	3,600,500
2022-10-11	6.560	6.670	6.420	6.590	6.492	3,637,987
2022-10-10	6.770	6.850	6.530	6.550	6.453	4,060,200
2022-09-30	6.780	6.840	6.660	6.700	6.601	3,367,700
2022-09-29	7.010	7.100	6.790	6.790	6.690	5,815,250
2022-09-28	7.230	7.230	6.950	6.970	6.867	5,930,300
2022-09-27	6.970	7.230	6.940	7.230	7.123	7,525,108
2022-09-26	7.000	7.140	6.910	6.910	6.808	7,785,262
2022-09-23	7.600	7.680	7.150	7.160	7.054	12,230,524
2022-09-22	7.630	7.690	7.440	7.500	7.389	6,907,300
2022-09-21	7.460	7.730	7.390	7.730	7.616	6,155,400
2022-09-20	7.380	7.620	7.300	7.530	7.419	6,109,700
2022-09-19	7.480	7.640	7.160	7.270	7.162	7,929,247
2022-09-16	8.080	8.090	7.530	7.540	7.428	7,684,100
2022-09-15	8.340	8.340	7.830	7.950	7.832	8,518,100
2022-09-14	8.250	8.410	8.170	8.280	8.157	6,643,403
2022-09-13	8.300	8.630	8.280	8.370	8.246	10,914,606
2022-09-09	8.340	8.590	8.300	8.420	8.295	9,810,048
2022-09-08	8.240	8.470	8.160	8.340	8.217	10,860,421
2022-09-07	8.300	8.450	8.160	8.240	8.118	9,278,716
2022-09-06	7.970	8.350	7.970	8.240	8.118	12,107,505
2022-09-05	7.730	8.030	7.720	7.940	7.822	6,980,109
2022-09-02	7.700	7.890	7.650	7.810	7.694	6,112,084
2022-09-01	7.810	7.950	7.640	7.680	7.566	7,105,813
2022-08-31	8.090	8.090	7.700	7.810	7.694	9,504,664
2022-08-30	8.190	8.340	7.980	8.060	7.941	7,364,300
2022-08-29	8.160	8.200	7.980	8.090	7.970	6,479,900
2022-08-26	8.470	8.620	8.160	8.230	8.108	9,760,300
2022-08-25	8.240	8.720	8.150	8.500	8.374	13,985,716
2022-08-24	8.470	8.510	8.160	8.190	8.069	8,984,947
2022-08-23	8.560	8.610	8.400	8.470	8.345	12,850,862
2022-08-22	8.750	8.980	8.620	8.690	8.561	12,431,967
2022-08-19	8.950	9.210	8.770	8.870	8.739	22,538,404
2022-08-18	8.750	8.810	8.590	8.780	8.650	10,513,003
2022-08-17	8.640	8.790	8.610	8.750	8.620	9,269,392
2022-08-16	8.620	8.690	8.520	8.650	8.522	10,072,279
2022-08-15	8.540	8.640	8.440	8.610	8.483	13,587,324
2022-08-12	8.070	8.750	8.050	8.530	8.404	23,137,557
2022-08-11	7.900	8.100	7.890	8.070	7.951	7,201,560
2022-08-10	7.970	7.970	7.870	7.900	7.783	6,167,000
2022-08-09	8.050	8.080	7.950	7.980	7.862	5,615,660
2022-08-08	7.930	8.060	7.820	8.050	7.931	6,769,776
2022-08-05	8.100	8.100	7.860	7.960	7.842	7,689,736

← NewerPage 17 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.