Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.980	8.030	7.870	7.940	7.765	3,023,500
2022-02-08	7.810	7.970	7.780	7.950	7.775	3,361,500
2022-02-07	7.810	7.940	7.710	7.870	7.697	3,053,127
2022-01-28	7.340	7.820	7.340	7.730	7.560	6,876,766
2022-01-27	7.630	7.630	7.270	7.270	7.110	4,924,550
2022-01-26	7.450	7.660	7.450	7.580	7.413	3,701,629
2022-01-25	7.740	8.030	7.410	7.430	7.267	5,101,138
2022-01-24	7.880	7.910	7.710	7.820	7.648	3,808,400
2022-01-21	7.900	7.970	7.810	7.910	7.736	2,605,750
2022-01-20	8.220	8.220	7.890	7.900	7.726	5,307,300
2022-01-19	8.150	8.240	8.100	8.240	8.059	3,434,005
2022-01-18	8.290	8.360	8.110	8.180	8.000	5,414,450
2022-01-17	8.110	8.300	8.080	8.260	8.078	4,880,875
2022-01-14	8.300	8.330	8.120	8.140	7.961	5,536,554
2022-01-13	8.460	8.520	8.260	8.290	8.108	5,615,550
2022-01-12	8.230	8.530	8.150	8.380	8.196	9,768,025
2022-01-11	8.020	8.620	8.010	8.150	7.971	12,840,841
2022-01-10	7.900	8.120	7.790	8.000	7.824	5,243,300
2022-01-07	8.390	8.400	7.920	7.970	7.795	7,724,050
2022-01-06	8.050	8.480	8.050	8.330	8.147	6,781,413
2022-01-05	8.470	8.470	8.040	8.200	8.020	5,269,017
2022-01-04	8.130	8.440	8.120	8.390	8.206	5,961,350
2021-12-31	8.320	8.320	8.120	8.190	8.010	6,476,997
2021-12-30	8.500	8.550	8.280	8.330	8.147	5,814,667
2021-12-29	8.160	8.540	7.980	8.430	8.245	10,093,300
2021-12-28	8.010	8.240	8.010	8.110	7.932	6,767,800
2021-12-27	7.930	8.100	7.790	8.030	7.853	6,480,990
2021-12-24	8.190	8.340	7.860	7.930	7.756	6,781,247
2021-12-23	8.390	8.400	8.100	8.160	7.981	7,324,422
2021-12-22	8.500	8.750	8.430	8.440	8.254	8,427,901
2021-12-21	8.290	8.460	8.290	8.420	8.235	5,582,400
2021-12-20	8.450	8.560	8.240	8.360	8.176	5,695,100
2021-12-17	8.670	8.840	8.360	8.400	8.215	8,764,186
2021-12-16	8.700	8.850	8.600	8.630	8.440	8,155,500
2021-12-15	8.960	9.030	8.680	8.740	8.548	8,768,901
2021-12-14	9.330	9.330	8.870	8.950	8.753	12,806,797
2021-12-13	9.430	9.510	8.950	9.270	9.066	15,300,950
2021-12-10	8.930	9.620	8.890	9.350	9.144	19,703,230
2021-12-09	8.740	9.070	8.680	8.860	8.665	11,102,673
2021-12-08	8.550	8.840	8.470	8.750	8.558	10,230,475
2021-12-07	8.880	8.950	8.480	8.560	8.372	10,618,000
2021-12-06	8.700	9.110	8.450	8.930	8.734	14,445,836
2021-12-03	8.370	8.870	8.320	8.740	8.548	15,640,799
2021-12-02	8.710	8.720	8.210	8.320	8.137	10,717,938
2021-12-01	8.310	8.750	8.260	8.710	8.519	13,045,789
2021-11-30	8.380	8.500	8.200	8.300	8.118	10,992,598
2021-11-29	8.400	8.510	8.250	8.330	8.147	13,464,933
2021-11-26	8.610	8.730	8.510	8.660	8.470	11,805,250
2021-11-25	8.870	8.980	8.410	8.680	8.489	17,915,039
2021-11-24	8.210	8.850	8.180	8.610	8.421	18,954,408
2021-11-23	8.010	8.350	8.000	8.210	8.030	15,513,295
2021-11-22	7.990	8.320	7.700	8.130	7.951	22,486,354
2021-11-19	7.370	8.650	7.340	7.920	7.746	27,442,171
2021-11-18	7.360	7.590	7.290	7.310	7.149	10,468,301
2021-11-17	7.330	7.420	7.250	7.350	7.188	8,801,650
2021-11-16	6.920	7.460	6.900	7.370	7.208	16,650,524
2021-11-15	6.750	7.020	6.690	6.950	6.797	8,030,843
2021-11-12	6.840	6.840	6.680	6.730	6.582	4,336,800
2021-11-11	6.690	6.840	6.630	6.800	6.651	4,956,661
2021-11-10	6.720	6.760	6.570	6.750	6.602	5,085,600

← NewerPage 20 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.