Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.980	8.080	7.820	8.060	7.941	7,524,136
2022-08-03	8.020	8.290	7.900	7.920	7.803	10,343,960
2022-08-02	8.430	8.480	7.890	8.080	7.960	15,980,654
2022-08-01	8.630	8.900	8.460	8.500	8.374	14,838,798
2022-07-29	8.560	8.650	8.420	8.590	8.463	9,674,760
2022-07-28	8.560	8.660	8.510	8.550	8.423	11,481,503
2022-07-27	8.400	8.560	8.350	8.500	8.374	8,733,930
2022-07-26	8.410	8.460	8.240	8.450	8.325	8,829,026
2022-07-25	8.330	8.570	8.330	8.400	8.276	12,904,050
2022-07-22	8.120	8.390	8.120	8.320	8.197	12,065,700
2022-07-21	8.300	8.310	8.120	8.150	8.029	6,927,427
2022-07-20	8.340	8.350	8.200	8.270	8.148	6,499,300
2022-07-19	8.160	8.350	8.140	8.300	8.177	8,497,856
2022-07-18	7.950	8.200	7.920	8.160	8.039	9,055,786
2022-07-15	8.030	8.140	7.870	7.920	7.803	6,769,750
2022-07-14	8.080	8.110	7.950	8.050	7.931	5,967,854
2022-07-13	7.860	8.130	7.860	8.080	7.960	7,129,798
2022-07-12	8.090	8.090	7.840	7.860	7.744	7,304,700
2022-07-11	8.040	8.200	7.970	8.060	7.941	6,849,100
2022-07-08	8.030	8.290	8.010	8.100	7.980	8,196,150
2022-07-07	8.200	8.200	8.010	8.030	7.911	7,697,115
2022-07-06	8.500	8.500	8.040	8.100	7.980	13,584,800
2022-07-05	8.240	8.530	8.150	8.430	8.305	14,984,444
2022-07-04	8.260	8.310	8.150	8.260	8.078	8,228,500
2022-07-01	8.390	8.450	8.220	8.230	8.049	9,246,986
2022-06-30	8.350	8.540	8.330	8.350	8.166	10,257,400
2022-06-29	8.760	8.760	8.300	8.340	8.157	14,138,425
2022-06-28	8.620	8.740	8.470	8.660	8.470	14,965,187
2022-06-27	8.380	8.680	8.340	8.620	8.431	19,944,371
2022-06-24	8.250	8.370	8.170	8.340	8.157	11,503,600
2022-06-23	8.050	8.290	7.680	8.280	8.098	19,718,900
2022-06-22	8.260	8.260	8.060	8.080	7.902	10,198,100
2022-06-21	8.220	8.380	8.180	8.250	8.069	10,258,400
2022-06-20	8.220	8.340	8.210	8.260	8.078	9,659,500
2022-06-17	8.140	8.300	8.050	8.220	8.039	13,093,000
2022-06-16	8.010	8.250	7.980	8.180	8.000	11,238,900
2022-06-15	8.230	8.260	7.980	7.980	7.805	11,164,000
2022-06-14	8.210	8.250	7.920	8.170	7.990	10,817,300
2022-06-13	8.250	8.380	8.060	8.310	8.127	11,181,400
2022-06-10	8.050	8.280	8.050	8.250	8.069	9,198,000
2022-06-09	8.260	8.430	8.100	8.120	7.942	14,164,401
2022-06-08	8.680	8.880	8.250	8.380	8.196	20,506,050
2022-06-07	8.520	8.720	8.350	8.660	8.470	19,985,838
2022-06-06	8.340	8.580	8.270	8.550	8.362	15,591,363
2022-06-02	8.660	8.700	8.330	8.380	8.196	17,483,700
2022-06-01	8.730	8.920	8.560	8.740	8.548	14,445,350
2022-05-31	8.830	8.850	8.380	8.680	8.489	18,241,800
2022-05-30	9.050	9.130	8.710	8.810	8.616	15,869,250
2022-05-27	8.950	9.280	8.890	9.030	8.831	20,215,000
2022-05-26	8.870	9.040	8.600	8.920	8.724	17,732,036
2022-05-25	8.670	8.910	8.630	8.870	8.675	15,973,743
2022-05-24	9.480	9.620	8.720	8.740	8.548	31,806,400
2022-05-23	9.510	9.940	9.410	9.530	9.320	31,631,831
2022-05-20	9.180	9.820	9.140	9.510	9.301	35,578,181
2022-05-19	9.000	9.300	8.910	9.220	9.017	19,988,059
2022-05-18	9.310	9.570	9.180	9.220	9.017	24,138,358
2022-05-17	9.640	9.640	9.080	9.390	9.184	34,321,200
2022-05-16	9.740	10.050	9.430	9.740	9.526	32,439,549
2022-05-13	10.600	10.820	9.610	9.660	9.448	51,491,969
2022-05-12	10.550	11.380	10.550	10.740	10.504	47,583,978

← NewerPage 18 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.