Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.140	5.140	4.930	5.030	5.030	10,220,723
2026-07-20	5.230	5.360	5.050	5.100	5.100	8,683,123
2026-07-17	5.350	5.480	5.150	5.230	5.230	8,156,900
2026-07-16	5.260	5.410	5.190	5.380	5.380	6,054,299
2026-07-15	5.200	5.300	5.150	5.290	5.290	6,010,000
2026-07-14	5.070	5.220	4.980	5.210	5.210	8,101,600
2026-07-13	5.180	5.220	5.050	5.070	5.070	8,008,200
2026-07-10	5.020	5.270	4.960	5.180	5.180	8,081,000
2026-07-09	5.040	5.150	4.960	5.060	5.060	5,954,000
2026-07-08	5.100	5.150	5.020	5.090	5.090	5,945,900
2026-07-07	5.280	5.300	5.100	5.100	5.100	6,755,650
2026-07-06	5.310	5.420	5.270	5.280	5.280	8,401,700
2026-07-03	5.290	5.350	5.200	5.310	5.310	8,097,066
2026-07-02	5.220	5.420	5.190	5.290	5.290	11,409,575
2026-07-01	5.020	5.350	5.020	5.260	5.260	14,174,000
2026-06-30	5.000	5.080	4.930	4.990	4.990	6,146,100
2026-06-29	5.040	5.090	4.860	5.050	5.050	7,802,650
2026-06-26	5.120	5.150	4.980	5.060	5.060	7,014,300
2026-06-25	5.290	5.300	5.130	5.170	5.170	7,522,386
2026-06-24	5.500	5.530	5.230	5.290	5.290	7,578,200
2026-06-23	5.440	5.590	5.380	5.490	5.490	8,178,600
2026-06-22	5.330	5.440	5.170	5.440	5.440	8,728,400
2026-06-18	5.360	5.420	5.260	5.390	5.390	5,995,323
2026-06-17	5.540	5.570	5.360	5.390	5.390	7,528,850
2026-06-16	5.560	5.620	5.390	5.590	5.590	8,938,850
2026-06-15	5.630	5.950	5.540	5.580	5.560	10,736,000
2026-06-12	5.500	5.580	5.390	5.560	5.540	7,124,100
2026-06-11	5.550	5.580	5.360	5.420	5.401	7,866,600
2026-06-10	5.620	5.670	5.450	5.580	5.560	7,135,500
2026-06-09	5.660	5.760	5.570	5.650	5.630	6,009,687
2026-06-08	5.730	5.870	5.540	5.640	5.620	7,373,400
2026-06-05	5.760	5.910	5.680	5.830	5.809	8,143,000
2026-06-04	5.860	5.940	5.710	5.760	5.739	7,309,803
2026-06-03	5.990	6.000	5.830	5.900	5.879	7,154,786
2026-06-02	6.170	6.200	5.950	6.000	5.979	8,169,300
2026-06-01	5.880	6.200	5.850	6.180	6.158	9,634,700
2026-05-29	6.100	6.120	5.890	5.920	5.899	6,733,222
2026-05-28	6.120	6.150	5.930	6.120	6.098	8,217,600
2026-05-27	6.180	6.210	6.010	6.090	6.068	8,368,100
2026-05-26	6.170	6.260	6.100	6.220	6.198	11,869,700
2026-05-25	6.470	6.530	6.130	6.190	6.168	12,269,053
2026-05-22	6.520	6.680	6.320	6.450	6.427	9,991,050
2026-05-21	6.600	6.760	6.350	6.350	6.327	8,791,100
2026-05-20	6.710	6.710	6.550	6.580	6.556	5,152,050
2026-05-19	6.610	6.780	6.600	6.720	6.696	7,030,350
2026-05-18	6.620	6.650	6.510	6.620	6.596	6,530,550
2026-05-15	6.650	6.710	6.560	6.590	6.566	6,544,800
2026-05-14	6.840	6.840	6.650	6.660	6.636	6,229,435
2026-05-13	6.780	6.820	6.710	6.790	6.766	5,692,800
2026-05-12	6.940	6.960	6.740	6.750	6.726	5,740,694
2026-05-11	6.990	7.020	6.850	6.950	6.925	6,368,200
2026-05-08	6.940	6.980	6.900	6.960	6.935	6,008,600
2026-05-07	6.920	7.040	6.920	6.940	6.915	7,002,600
2026-05-06	6.990	6.990	6.880	6.930	6.905	7,820,453
2026-04-30	6.930	7.010	6.860	6.940	6.915	6,188,000
2026-04-29	6.800	6.990	6.740	6.930	6.905	9,295,500
2026-04-28	6.760	6.870	6.700	6.790	6.766	8,195,800
2026-04-27	6.690	6.830	6.500	6.790	6.766	10,234,300
2026-04-24	6.440	6.680	6.430	6.620	6.596	12,718,000
2026-04-23	6.800	6.950	6.330	6.460	6.437	20,404,500

← NewerPage 2 of 3 · 121 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.