Jiangsu Feiliks Intl Logistics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.050 | 7.080 | 6.920 | 6.960 | 6.935 | 6,986,100 |
| 2026-04-21 | 7.030 | 7.140 | 7.000 | 7.060 | 7.035 | 8,369,600 |
| 2026-04-20 | 7.030 | 7.110 | 7.000 | 7.070 | 7.045 | 6,063,153 |
| 2026-04-17 | 7.090 | 7.110 | 6.980 | 7.030 | 7.005 | 6,510,800 |
| 2026-04-16 | 6.950 | 7.140 | 6.900 | 7.120 | 7.095 | 8,626,900 |
| 2026-04-15 | 7.010 | 7.040 | 6.900 | 6.910 | 6.885 | 4,838,900 |
| 2026-04-14 | 7.050 | 7.050 | 6.850 | 6.940 | 6.915 | 6,950,900 |
| 2026-04-13 | 7.020 | 7.080 | 6.910 | 6.980 | 6.955 | 5,437,100 |
| 2026-04-10 | 7.060 | 7.130 | 7.020 | 7.060 | 7.035 | 5,335,300 |
| 2026-04-09 | 7.130 | 7.180 | 6.950 | 6.950 | 6.925 | 6,798,603 |
| 2026-04-08 | 7.110 | 7.190 | 7.020 | 7.190 | 7.164 | 6,580,300 |
| 2026-04-07 | 6.700 | 6.940 | 6.690 | 6.920 | 6.895 | 7,781,525 |
| 2026-04-03 | 6.990 | 6.990 | 6.670 | 6.700 | 6.676 | 6,896,000 |
| 2026-04-02 | 7.070 | 7.130 | 6.880 | 6.950 | 6.925 | 6,325,000 |
| 2026-04-01 | 7.120 | 7.200 | 7.010 | 7.070 | 7.045 | 5,469,700 |
| 2026-03-31 | 7.120 | 7.230 | 7.000 | 7.030 | 7.005 | 6,423,400 |
| 2026-03-30 | 6.990 | 7.140 | 6.930 | 7.110 | 7.085 | 5,796,400 |
| 2026-03-27 | 6.900 | 7.120 | 6.810 | 7.090 | 7.065 | 6,550,400 |
| 2026-03-26 | 7.000 | 7.160 | 6.930 | 6.960 | 6.935 | 6,382,625 |
| 2026-03-25 | 6.940 | 7.090 | 6.930 | 7.040 | 7.015 | 7,935,400 |
| 2026-03-24 | 6.730 | 6.960 | 6.600 | 6.930 | 6.905 | 13,692,580 |
| 2026-03-23 | 7.000 | 7.000 | 6.540 | 6.590 | 6.566 | 13,591,500 |
| 2026-03-20 | 7.310 | 7.390 | 7.070 | 7.070 | 7.045 | 9,163,100 |
| 2026-03-19 | 7.460 | 7.530 | 7.290 | 7.320 | 7.294 | 7,114,300 |
| 2026-03-18 | 7.470 | 7.560 | 7.370 | 7.560 | 7.533 | 7,722,604 |
| 2026-03-17 | 7.640 | 7.650 | 7.400 | 7.420 | 7.393 | 8,139,000 |
| 2026-03-16 | 7.570 | 7.670 | 7.510 | 7.600 | 7.573 | 9,910,325 |
| 2026-03-13 | 7.690 | 7.770 | 7.540 | 7.560 | 7.533 | 10,399,175 |
| 2026-03-12 | 7.830 | 7.870 | 7.660 | 7.680 | 7.653 | 9,611,200 |
| 2026-03-11 | 7.980 | 7.980 | 7.780 | 7.830 | 7.802 | 10,317,400 |
| 2026-03-10 | 7.770 | 7.970 | 7.750 | 7.940 | 7.912 | 12,614,000 |
| 2026-03-09 | 7.820 | 7.930 | 7.630 | 7.690 | 7.662 | 15,244,300 |
| 2026-03-06 | 7.830 | 7.990 | 7.780 | 7.970 | 7.941 | 16,382,925 |
| 2026-03-05 | 7.850 | 8.140 | 7.730 | 7.880 | 7.852 | 25,983,800 |
| 2026-03-04 | 8.100 | 8.170 | 7.650 | 7.720 | 7.692 | 35,582,105 |
| 2026-03-03 | 7.960 | 8.320 | 7.960 | 8.120 | 8.091 | 33,405,500 |
| 2026-03-02 | 8.290 | 8.450 | 7.910 | 7.910 | 7.882 | 18,030,007 |
| 2026-02-27 | 8.140 | 8.190 | 8.080 | 8.170 | 8.141 | 8,745,700 |
| 2026-02-26 | 8.140 | 8.220 | 8.090 | 8.110 | 8.081 | 9,293,937 |
| 2026-02-25 | 8.000 | 8.180 | 7.960 | 8.130 | 8.101 | 13,069,938 |
| 2026-02-24 | 7.930 | 8.000 | 7.900 | 7.980 | 7.951 | 8,213,300 |
| 2026-02-13 | 7.870 | 7.980 | 7.830 | 7.880 | 7.852 | 5,610,000 |
| 2026-02-12 | 8.040 | 8.050 | 7.840 | 7.860 | 7.832 | 8,486,300 |
| 2026-02-11 | 8.090 | 8.110 | 8.010 | 8.060 | 8.031 | 5,819,400 |
| 2026-02-10 | 8.040 | 8.120 | 8.000 | 8.080 | 8.051 | 7,690,400 |
| 2026-02-09 | 8.040 | 8.060 | 7.970 | 8.040 | 8.011 | 7,659,157 |
| 2026-02-06 | 7.930 | 8.050 | 7.890 | 7.980 | 7.951 | 8,556,200 |
| 2026-02-05 | 7.950 | 8.110 | 7.920 | 7.950 | 7.922 | 9,306,201 |
| 2026-02-04 | 7.920 | 8.040 | 7.880 | 7.970 | 7.941 | 9,908,800 |
| 2026-02-03 | 8.060 | 8.070 | 7.850 | 7.920 | 7.892 | 12,786,400 |
| 2026-02-02 | 7.850 | 8.230 | 7.850 | 7.950 | 7.922 | 22,221,300 |
| 2026-01-30 | 7.740 | 7.950 | 7.730 | 7.930 | 7.902 | 12,267,400 |
| 2026-01-29 | 7.800 | 7.870 | 7.670 | 7.760 | 7.732 | 8,442,600 |
| 2026-01-28 | 7.860 | 7.890 | 7.710 | 7.720 | 7.692 | 7,006,800 |
| 2026-01-27 | 7.950 | 7.990 | 7.710 | 7.850 | 7.822 | 10,385,480 |
| 2026-01-26 | 8.090 | 8.090 | 7.880 | 7.950 | 7.922 | 10,826,725 |
| 2026-01-23 | 8.050 | 8.060 | 7.960 | 8.050 | 8.021 | 9,765,201 |
| 2026-01-22 | 7.960 | 8.070 | 7.910 | 8.050 | 8.021 | 11,756,155 |
| 2026-01-21 | 7.930 | 7.940 | 7.830 | 7.930 | 7.902 | 9,148,000 |
| 2026-01-20 | 7.890 | 7.980 | 7.860 | 7.940 | 7.912 | 11,145,525 |
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.