Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.180	11.210	10.600	10.970	10.729	59,026,220
2022-05-10	10.250	11.360	9.950	11.320	11.071	63,677,671
2022-05-09	10.550	11.050	10.400	10.540	10.308	53,719,383
2022-05-06	10.130	11.450	9.900	10.700	10.465	72,447,896
2022-05-05	10.120	11.300	10.050	10.600	10.367	69,342,900
2022-04-29	9.180	10.860	9.160	10.390	10.162	68,782,500
2022-04-28	10.250	10.710	9.400	9.430	9.223	53,172,795
2022-04-27	9.700	9.840	9.030	9.760	9.545	44,040,054
2022-04-26	9.250	10.560	9.160	10.230	10.005	57,027,145
2022-04-25	8.980	9.880	8.980	9.360	9.154	48,823,153
2022-04-22	10.040	10.350	8.920	8.940	8.743	49,430,867
2022-04-21	10.250	11.000	9.960	10.030	9.810	53,278,221
2022-04-20	10.410	12.020	9.840	11.020	10.778	70,408,751
2022-04-19	9.830	10.990	9.510	10.540	10.308	69,719,771
2022-04-18	8.520	10.220	8.490	10.220	9.995	65,857,487
2022-04-15	9.250	9.300	8.450	8.520	8.333	40,768,677
2022-04-14	9.400	10.470	9.030	9.690	9.477	50,025,627
2022-04-13	8.610	10.560	8.610	10.000	9.780	65,866,479
2022-04-12	8.360	9.220	7.810	8.900	8.704	55,464,515
2022-04-11	8.410	8.410	8.010	8.410	8.225	38,890,223
2022-04-08	7.160	7.200	6.840	7.010	6.856	4,014,252
2022-04-07	7.350	7.370	7.160	7.170	7.012	3,222,721
2022-04-06	7.180	7.410	7.110	7.390	7.228	4,069,427
2022-04-01	7.180	7.230	7.100	7.180	7.022	2,546,300
2022-03-31	7.150	7.270	7.120	7.180	7.022	2,165,700
2022-03-30	7.180	7.220	7.090	7.210	7.052	1,981,300
2022-03-29	7.210	7.250	7.090	7.120	6.963	1,833,400
2022-03-28	7.150	7.260	6.990	7.210	7.052	2,757,500
2022-03-25	7.280	7.320	7.190	7.190	7.032	2,655,400
2022-03-24	7.270	7.320	7.200	7.220	7.061	2,289,300
2022-03-23	7.400	7.410	7.270	7.310	7.149	3,016,600
2022-03-22	7.380	7.460	7.330	7.360	7.198	2,915,300
2022-03-21	7.450	7.500	7.320	7.460	7.296	3,213,467
2022-03-18	7.320	7.470	7.300	7.450	7.286	2,843,500
2022-03-17	7.520	7.590	7.340	7.390	7.228	4,470,400
2022-03-16	7.270	7.460	7.100	7.430	7.267	4,797,100
2022-03-15	7.620	7.710	7.070	7.130	6.973	7,877,250
2022-03-14	8.020	8.080	7.700	7.700	7.531	6,352,400
2022-03-11	8.100	8.160	7.900	8.150	7.971	6,995,050
2022-03-10	8.280	8.490	8.150	8.200	8.020	10,336,277
2022-03-09	8.050	8.500	7.680	8.230	8.049	13,437,900
2022-03-08	8.950	8.950	8.020	8.120	7.942	19,820,866
2022-03-07	8.710	9.220	8.360	9.030	8.831	24,278,566
2022-03-04	8.380	8.600	8.230	8.580	8.391	13,953,873
2022-03-03	8.130	8.490	8.080	8.380	8.196	11,583,327
2022-03-02	7.970	8.120	7.920	8.090	7.912	3,570,752
2022-03-01	8.040	8.050	7.960	8.000	7.824	2,613,777
2022-02-28	7.920	8.030	7.830	8.030	7.853	4,567,303
2022-02-25	7.700	8.070	7.700	7.990	7.814	5,503,850
2022-02-24	7.830	8.020	7.620	7.690	7.521	4,793,700
2022-02-23	7.710	7.890	7.690	7.880	7.707	3,328,200
2022-02-22	7.790	7.850	7.680	7.720	7.550	2,988,200
2022-02-21	7.650	7.820	7.620	7.820	7.648	2,311,250
2022-02-18	7.720	7.740	7.630	7.710	7.541	2,198,800
2022-02-17	7.790	7.890	7.680	7.700	7.531	2,619,966
2022-02-16	7.670	7.860	7.670	7.820	7.648	2,960,305
2022-02-15	7.800	7.800	7.540	7.640	7.472	3,202,677
2022-02-14	7.610	7.830	7.600	7.740	7.570	3,522,600
2022-02-11	7.810	7.860	7.620	7.650	7.482	3,503,191
2022-02-10	7.980	8.000	7.770	7.850	7.677	2,853,500

← NewerPage 19 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.