Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	5.920	5.980	5.730	5.770	5.770	8,572,560
2026-10-20	5.880	5.940	5.750	5.890	5.890	11,228,600
2026-10-19	6.050	6.090	5.800	5.930	5.930	10,679,255
2026-10-16	6.060	6.220	6.030	6.120	6.120	7,253,405
2026-10-15	6.050	6.100	5.950	5.970	5.970	7,125,549
2026-10-14	6.290	6.330	6.100	6.140	6.140	5,463,400
2026-10-13	6.100	6.320	6.010	6.290	6.290	7,238,037
2026-10-12	6.230	6.290	6.120	6.170	6.170	5,625,437
2026-10-09	6.250	6.260	6.050	6.230	6.230	6,780,700
2026-10-08	6.130	6.270	6.130	6.230	6.230	6,668,104
2026-09-30	6.170	6.230	6.110	6.150	6.150	4,046,700
2026-09-29	6.030	6.200	6.020	6.170	6.170	5,331,835
2026-09-28	6.150	6.150	6.020	6.080	6.080	5,266,061
2026-09-24	6.060	6.140	6.040	6.100	6.100	4,185,850
2026-09-23	6.190	6.190	6.040	6.090	6.090	6,706,400
2026-09-22	6.170	6.220	6.100	6.200	6.200	7,056,750
2026-09-21	6.020	6.180	5.990	6.160	6.160	6,970,500
2026-09-18	6.070	6.140	5.970	6.020	6.020	6,148,300
2026-09-17	5.980	6.090	5.890	6.070	6.070	6,614,534
2026-09-16	5.900	6.050	5.810	6.030	6.030	7,577,200
2026-09-15	6.050	6.110	5.900	5.910	5.910	5,197,300
2026-09-14	6.070	6.130	5.980	6.100	6.100	5,267,000
2026-09-11	6.190	6.240	5.990	6.070	6.070	6,331,400
2026-09-10	6.260	6.290	6.170	6.220	6.220	4,874,800
2026-09-09	6.230	6.280	6.190	6.270	6.270	5,229,234
2026-09-08	6.140	6.290	6.140	6.260	6.260	6,314,180
2026-09-07	6.130	6.200	6.080	6.180	6.180	5,653,400
2026-09-04	6.120	6.200	6.060	6.110	6.110	6,267,420
2026-09-03	6.190	6.260	6.070	6.090	6.090	7,541,300
2026-09-02	6.270	6.290	6.160	6.180	6.180	7,974,200
2026-09-01	6.190	6.330	6.180	6.290	6.290	7,577,700
2026-08-31	6.130	6.240	6.090	6.210	6.210	7,201,900
2026-08-28	6.100	6.160	6.070	6.140	6.140	6,305,900
2026-08-27	6.130	6.180	6.090	6.120	6.120	6,343,000
2026-08-26	6.160	6.210	6.120	6.170	6.170	5,760,600
2026-08-25	6.000	6.200	6.000	6.200	6.200	8,475,700
2026-08-24	6.110	6.120	5.970	6.050	6.050	7,869,400
2026-08-21	6.120	6.150	5.990	6.080	6.080	9,583,137
2026-08-20	6.130	6.220	6.020	6.150	6.150	11,788,700
2026-08-19	6.080	6.130	5.980	5.980	5.980	14,699,433
2026-08-18	5.990	6.110	5.780	6.080	6.080	19,546,699
2026-08-17	5.690	5.850	5.630	5.850	5.850	6,590,650
2026-08-14	5.730	5.740	5.630	5.680	5.680	5,070,000
2026-08-13	5.800	5.800	5.670	5.700	5.700	4,680,755
2026-08-12	5.740	5.810	5.690	5.790	5.790	6,708,205
2026-08-11	5.760	5.770	5.650	5.700	5.700	4,840,300
2026-08-10	5.550	5.760	5.500	5.740	5.740	8,593,900
2026-08-07	5.620	5.620	5.420	5.550	5.550	8,140,200
2026-08-06	5.570	5.630	5.510	5.620	5.620	7,002,000
2026-08-05	5.650	5.650	5.490	5.570	5.570	6,623,190
2026-08-04	5.640	5.700	5.570	5.600	5.600	7,693,450
2026-08-03	5.450	5.640	5.420	5.640	5.640	7,730,800
2026-07-31	5.310	5.450	5.230	5.440	5.440	7,565,458
2026-07-30	5.290	5.380	5.210	5.290	5.290	6,432,900
2026-07-29	5.180	5.310	5.150	5.300	5.300	7,391,794
2026-07-28	5.070	5.230	5.070	5.170	5.170	7,001,900
2026-07-27	4.890	5.100	4.890	5.080	5.080	6,386,869
2026-07-24	5.030	5.070	4.890	4.930	4.930	4,913,475
2026-07-23	4.900	5.090	4.860	5.080	5.080	6,746,023
2026-07-22	4.960	5.080	4.880	4.900	4.900	7,139,450

Page 1 of 5 · 243 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.