Jiangsu Feiliks Intl Logistics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.150 | 7.160 | 6.920 | 6.930 | 6.905 | 19,323,425 |
| 2024-10-28 | 7.100 | 7.220 | 7.030 | 7.150 | 7.124 | 17,472,487 |
| 2024-10-25 | 7.080 | 7.260 | 7.050 | 7.100 | 7.075 | 17,048,286 |
| 2024-10-24 | 7.030 | 7.090 | 6.910 | 7.080 | 7.055 | 18,112,900 |
| 2024-10-23 | 7.310 | 7.450 | 7.050 | 7.080 | 7.055 | 30,164,808 |
| 2024-10-22 | 7.370 | 7.470 | 7.140 | 7.290 | 7.264 | 39,894,370 |
| 2024-10-21 | 7.450 | 7.770 | 7.290 | 7.650 | 7.623 | 54,938,983 |
| 2024-10-18 | 6.950 | 7.560 | 6.860 | 7.360 | 7.334 | 47,356,996 |
| 2024-10-17 | 6.700 | 7.110 | 6.660 | 7.010 | 6.985 | 37,345,791 |
| 2024-10-16 | 6.630 | 6.850 | 6.570 | 6.730 | 6.706 | 16,758,469 |
| 2024-10-15 | 6.780 | 7.030 | 6.690 | 6.760 | 6.736 | 24,368,224 |
| 2024-10-14 | 6.610 | 6.850 | 6.550 | 6.850 | 6.825 | 20,515,666 |
| 2024-10-11 | 6.740 | 7.030 | 6.500 | 6.610 | 6.586 | 25,877,008 |
| 2024-10-10 | 6.790 | 6.990 | 6.600 | 6.790 | 6.766 | 26,845,178 |
| 2024-10-09 | 7.370 | 7.390 | 6.550 | 6.570 | 6.547 | 37,625,886 |
| 2024-10-08 | 8.200 | 8.200 | 7.130 | 7.750 | 7.722 | 50,702,826 |
| 2024-09-30 | 6.410 | 7.180 | 6.210 | 7.100 | 7.075 | 48,571,700 |
| 2024-09-27 | 5.940 | 6.270 | 5.900 | 6.200 | 6.178 | 28,567,550 |
| 2024-09-26 | 5.790 | 5.880 | 5.720 | 5.880 | 5.859 | 16,379,800 |
| 2024-09-25 | 5.710 | 6.000 | 5.700 | 5.790 | 5.769 | 20,934,787 |
| 2024-09-24 | 5.560 | 5.690 | 5.520 | 5.690 | 5.670 | 11,729,100 |
| 2024-09-23 | 5.480 | 5.590 | 5.430 | 5.570 | 5.550 | 7,911,697 |
| 2024-09-20 | 5.500 | 5.500 | 5.420 | 5.480 | 5.460 | 6,092,900 |
| 2024-09-19 | 5.400 | 5.520 | 5.350 | 5.490 | 5.470 | 8,199,800 |
| 2024-09-18 | 5.460 | 5.480 | 5.270 | 5.390 | 5.371 | 8,706,000 |
| 2024-09-13 | 5.510 | 5.540 | 5.430 | 5.460 | 5.440 | 9,736,850 |
| 2024-09-12 | 5.580 | 5.630 | 5.510 | 5.510 | 5.490 | 8,847,650 |
| 2024-09-11 | 5.620 | 5.650 | 5.550 | 5.580 | 5.560 | 9,347,300 |
| 2024-09-10 | 5.640 | 5.680 | 5.530 | 5.670 | 5.650 | 15,448,439 |
| 2024-09-09 | 5.980 | 6.000 | 5.590 | 5.620 | 5.600 | 25,116,701 |
| 2024-09-06 | 5.850 | 6.140 | 5.850 | 5.910 | 5.889 | 33,645,300 |
| 2024-09-05 | 5.700 | 5.880 | 5.650 | 5.880 | 5.859 | 17,626,000 |
| 2024-09-04 | 5.700 | 5.770 | 5.660 | 5.670 | 5.650 | 10,059,900 |
| 2024-09-03 | 5.750 | 5.880 | 5.680 | 5.780 | 5.759 | 14,203,400 |
| 2024-09-02 | 5.770 | 6.020 | 5.770 | 5.800 | 5.779 | 20,688,139 |
| 2024-08-30 | 5.680 | 5.930 | 5.650 | 5.820 | 5.799 | 19,979,700 |
| 2024-08-29 | 5.570 | 5.730 | 5.510 | 5.710 | 5.690 | 12,170,300 |
| 2024-08-28 | 5.580 | 5.680 | 5.570 | 5.610 | 5.590 | 7,118,750 |
| 2024-08-27 | 5.580 | 5.660 | 5.530 | 5.620 | 5.600 | 8,802,740 |
| 2024-08-26 | 5.670 | 5.690 | 5.560 | 5.660 | 5.640 | 9,508,925 |
| 2024-08-23 | 5.730 | 5.730 | 5.520 | 5.640 | 5.620 | 14,607,300 |
| 2024-08-22 | 5.830 | 5.880 | 5.740 | 5.760 | 5.739 | 12,942,289 |
| 2024-08-21 | 5.720 | 5.870 | 5.710 | 5.850 | 5.829 | 14,514,700 |
| 2024-08-20 | 5.830 | 5.890 | 5.690 | 5.750 | 5.729 | 14,621,577 |
| 2024-08-19 | 5.930 | 6.000 | 5.810 | 5.830 | 5.809 | 15,855,000 |
| 2024-08-16 | 5.990 | 6.120 | 5.950 | 5.960 | 5.939 | 17,847,500 |
| 2024-08-15 | 5.960 | 6.100 | 5.830 | 6.070 | 6.048 | 19,635,108 |
| 2024-08-14 | 6.040 | 6.180 | 6.010 | 6.030 | 6.008 | 19,915,308 |
| 2024-08-13 | 5.920 | 6.040 | 5.910 | 6.040 | 6.018 | 11,789,400 |
| 2024-08-12 | 5.980 | 6.070 | 5.890 | 5.980 | 5.959 | 15,299,850 |
| 2024-08-09 | 6.100 | 6.120 | 6.030 | 6.030 | 6.008 | 14,519,975 |
| 2024-08-08 | 6.220 | 6.220 | 5.980 | 6.050 | 6.028 | 23,715,050 |
| 2024-08-07 | 6.230 | 6.320 | 6.200 | 6.220 | 6.198 | 21,103,800 |
| 2024-08-06 | 6.270 | 6.320 | 6.100 | 6.280 | 6.258 | 24,539,095 |
| 2024-08-05 | 6.340 | 6.520 | 6.170 | 6.200 | 6.178 | 33,160,325 |
| 2024-08-02 | 6.870 | 6.880 | 6.420 | 6.440 | 6.417 | 49,045,602 |
| 2024-08-01 | 6.820 | 7.120 | 6.790 | 6.970 | 6.945 | 51,750,309 |
| 2024-07-31 | 7.000 | 7.180 | 6.700 | 6.970 | 6.945 | 73,897,934 |
| 2024-07-30 | 8.290 | 8.490 | 7.270 | 7.330 | 7.304 | 83,751,000 |
| 2024-07-29 | 7.700 | 8.260 | 7.340 | 7.760 | 7.732 | 87,634,182 |
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.