Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	8.440	8.640	8.400	8.630	8.599	18,342,850
2025-07-23	8.510	8.590	8.370	8.400	8.370	15,799,250
2025-07-22	8.730	8.770	8.480	8.550	8.519	20,453,650
2025-07-21	8.680	8.750	8.670	8.730	8.699	12,541,850
2025-07-18	8.870	8.870	8.680	8.710	8.679	16,375,000
2025-07-17	8.800	8.880	8.760	8.840	8.808	18,514,500
2025-07-16	8.760	9.070	8.690	8.940	8.908	28,293,350
2025-07-15	8.880	8.910	8.560	8.690	8.659	22,925,450
2025-07-14	9.070	9.070	8.850	8.870	8.838	20,280,400
2025-07-11	9.160	9.210	8.830	9.060	9.028	32,823,775
2025-07-10	9.210	9.490	9.070	9.220	9.187	31,693,359
2025-07-09	9.350	9.670	9.190	9.230	9.197	34,756,738
2025-07-08	9.390	9.450	9.250	9.440	9.406	26,068,225
2025-07-07	9.050	9.450	8.980	9.430	9.396	31,892,403
2025-07-04	9.400	9.630	9.130	9.140	9.107	42,979,375
2025-07-03	9.330	9.730	9.220	9.530	9.496	59,077,520
2025-07-02	9.500	9.770	9.130	9.480	9.446	77,179,384
2025-07-01	9.250	9.360	9.110	9.310	9.277	35,097,525
2025-06-30	9.310	9.410	9.160	9.260	9.227	33,180,675
2025-06-27	8.800	9.450	8.800	9.300	9.267	63,618,800
2025-06-26	8.950	9.010	8.780	8.810	8.778	35,159,400
2025-06-25	8.920	9.080	8.760	8.980	8.948	45,440,622
2025-06-24	8.900	9.460	8.890	9.060	9.028	71,678,701
2025-06-23	9.050	9.580	8.880	9.220	9.187	74,985,051
2025-06-20	8.150	8.750	8.150	8.450	8.420	29,931,575
2025-06-19	8.870	8.880	8.270	8.300	8.270	40,095,175
2025-06-18	9.250	9.320	8.910	8.990	8.958	36,467,338
2025-06-17	9.030	9.460	8.810	9.370	9.336	52,642,250
2025-06-16	8.700	9.100	8.650	9.070	9.038	31,366,275
2025-06-13	9.140	9.310	8.840	8.860	8.828	43,448,401
2025-06-12	9.200	9.400	8.900	9.240	9.207	43,456,914
2025-06-11	9.460	9.690	9.220	9.410	9.376	68,305,726
2025-06-10	8.880	10.180	8.730	9.790	9.755	93,905,410
2025-06-09	8.830	9.010	8.760	8.930	8.898	45,089,059
2025-06-06	8.680	8.800	8.540	8.610	8.579	27,871,450
2025-06-05	9.020	9.020	8.610	8.690	8.659	42,057,359
2025-06-04	9.280	9.280	8.690	9.030	8.998	50,875,117
2025-06-03	8.960	9.550	8.910	9.390	9.356	53,889,941
2025-05-30	9.520	9.980	9.100	9.190	9.157	69,722,953
2025-05-29	9.430	9.800	9.340	9.490	9.456	83,636,754
2025-05-28	8.920	10.200	8.920	9.330	9.297	89,155,258
2025-05-27	8.620	9.090	8.600	8.900	8.868	48,976,520
2025-05-26	8.300	8.880	8.260	8.660	8.629	40,477,282
2025-05-23	8.760	8.770	8.390	8.460	8.430	60,129,837
2025-05-22	8.800	9.680	8.710	9.350	9.317	94,455,538
2025-05-21	8.890	8.960	8.650	8.730	8.699	49,830,518
2025-05-20	9.190	9.280	8.820	8.980	8.948	63,698,682
2025-05-19	9.520	9.850	9.160	9.260	9.227	77,910,683
2025-05-16	9.930	10.490	9.580	9.930	9.894	98,271,405
2025-05-15	10.500	11.380	9.920	10.190	10.154	139,352,264
2025-05-14	8.030	9.820	7.920	9.820	9.785	116,893,283
2025-05-13	7.950	8.460	7.850	8.180	8.151	72,245,497
2025-05-12	7.720	7.840	7.560	7.810	7.782	37,832,453
2025-05-09	8.070	8.310	7.780	7.900	7.872	35,671,253
2025-05-08	7.980	8.120	7.760	8.090	8.061	41,256,223
2025-05-07	8.280	8.580	7.870	7.990	7.961	60,256,300
2025-05-06	7.550	7.890	7.540	7.890	7.862	45,218,887
2025-04-30	7.590	7.670	7.470	7.490	7.463	31,821,588
2025-04-29	7.630	7.930	7.510	7.580	7.553	37,315,592
2025-04-28	7.650	7.850	7.410	7.820	7.792	46,147,800

← NewerPage 6 of 21 · 1,212 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.