Jiangsu Feiliks Intl Logistics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.750 | 6.790 | 6.670 | 6.770 | 6.621 | 4,996,442 |
| 2021-11-08 | 6.880 | 6.970 | 6.650 | 6.760 | 6.611 | 6,134,239 |
| 2021-11-05 | 6.530 | 6.910 | 6.520 | 6.840 | 6.690 | 11,269,595 |
| 2021-11-04 | 6.730 | 6.730 | 6.440 | 6.520 | 6.377 | 9,695,944 |
| 2021-11-03 | 6.660 | 6.730 | 6.560 | 6.720 | 6.572 | 4,408,446 |
| 2021-11-02 | 6.880 | 6.920 | 6.610 | 6.650 | 6.504 | 8,908,621 |
| 2021-11-01 | 6.820 | 6.960 | 6.810 | 6.900 | 6.748 | 7,346,915 |
| 2021-10-29 | 6.840 | 7.090 | 6.830 | 6.980 | 6.827 | 11,843,290 |
| 2021-10-28 | 6.600 | 6.800 | 6.590 | 6.730 | 6.582 | 5,335,473 |
| 2021-10-27 | 6.660 | 6.820 | 6.580 | 6.640 | 6.494 | 6,131,200 |
| 2021-10-26 | 6.880 | 6.890 | 6.670 | 6.710 | 6.563 | 6,376,800 |
| 2021-10-25 | 6.870 | 6.940 | 6.770 | 6.940 | 6.787 | 5,536,653 |
| 2021-10-22 | 7.020 | 7.100 | 6.850 | 6.850 | 6.699 | 9,981,371 |
| 2021-10-21 | 7.500 | 7.580 | 7.050 | 7.060 | 6.905 | 12,903,756 |
| 2021-10-20 | 7.380 | 7.500 | 7.250 | 7.440 | 7.276 | 10,508,660 |
| 2021-10-19 | 7.660 | 7.700 | 7.380 | 7.380 | 7.218 | 16,993,841 |
| 2021-10-18 | 8.020 | 8.260 | 7.600 | 7.710 | 7.541 | 26,561,645 |
| 2021-10-15 | 8.570 | 9.610 | 8.200 | 8.240 | 8.059 | 35,518,725 |
| 2021-10-14 | 7.730 | 8.130 | 7.650 | 8.010 | 7.834 | 9,581,751 |
← NewerPage 21 of 21 · 1,219 trading days
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.