Jiangsu Feiliks Intl Logistics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.800 | 7.940 | 7.750 | 7.940 | 7.912 | 11,335,900 |
| 2026-01-16 | 7.840 | 7.840 | 7.720 | 7.800 | 7.772 | 9,023,700 |
| 2026-01-15 | 7.770 | 7.860 | 7.710 | 7.800 | 7.772 | 9,298,750 |
| 2026-01-14 | 7.730 | 7.880 | 7.660 | 7.800 | 7.772 | 13,739,411 |
| 2026-01-13 | 7.780 | 7.860 | 7.720 | 7.750 | 7.722 | 12,271,287 |
| 2026-01-12 | 7.690 | 7.810 | 7.640 | 7.800 | 7.772 | 11,439,864 |
| 2026-01-09 | 7.610 | 7.680 | 7.580 | 7.670 | 7.643 | 9,684,850 |
| 2026-01-08 | 7.580 | 7.660 | 7.530 | 7.630 | 7.603 | 8,808,600 |
| 2026-01-07 | 7.650 | 7.650 | 7.520 | 7.580 | 7.553 | 9,334,525 |
| 2026-01-06 | 7.530 | 7.690 | 7.510 | 7.670 | 7.643 | 10,415,500 |
| 2026-01-05 | 7.530 | 7.560 | 7.430 | 7.550 | 7.523 | 8,844,549 |
| 2025-12-31 | 7.410 | 7.580 | 7.330 | 7.540 | 7.513 | 9,395,900 |
| 2025-12-30 | 7.520 | 7.540 | 7.350 | 7.400 | 7.374 | 8,631,835 |
| 2025-12-29 | 7.650 | 7.650 | 7.470 | 7.550 | 7.523 | 9,610,135 |
| 2025-12-26 | 7.680 | 7.780 | 7.640 | 7.650 | 7.623 | 12,480,925 |
| 2025-12-25 | 7.540 | 7.920 | 7.540 | 7.710 | 7.682 | 18,525,535 |
| 2025-12-24 | 7.450 | 7.550 | 7.380 | 7.500 | 7.473 | 9,311,200 |
| 2025-12-23 | 7.780 | 7.800 | 7.440 | 7.480 | 7.453 | 18,418,150 |
| 2025-12-22 | 7.570 | 7.970 | 7.510 | 7.820 | 7.792 | 27,433,800 |
| 2025-12-19 | 7.360 | 7.560 | 7.320 | 7.560 | 7.533 | 11,139,600 |
| 2025-12-18 | 7.330 | 7.550 | 7.320 | 7.370 | 7.344 | 12,318,500 |
| 2025-12-17 | 7.310 | 7.510 | 7.180 | 7.420 | 7.393 | 12,614,740 |
| 2025-12-16 | 7.300 | 7.430 | 7.250 | 7.370 | 7.344 | 9,888,003 |
| 2025-12-15 | 7.200 | 7.350 | 7.160 | 7.300 | 7.274 | 6,396,803 |
| 2025-12-12 | 7.330 | 7.400 | 7.210 | 7.270 | 7.244 | 9,478,750 |
| 2025-12-11 | 7.530 | 7.550 | 7.300 | 7.300 | 7.274 | 8,598,400 |
| 2025-12-10 | 7.660 | 7.680 | 7.500 | 7.540 | 7.513 | 7,372,000 |
| 2025-12-09 | 7.660 | 7.750 | 7.580 | 7.660 | 7.633 | 8,868,900 |
| 2025-12-08 | 7.580 | 7.760 | 7.580 | 7.670 | 7.643 | 8,571,900 |
| 2025-12-05 | 7.490 | 7.600 | 7.430 | 7.580 | 7.553 | 6,396,500 |
| 2025-12-04 | 7.700 | 7.710 | 7.470 | 7.490 | 7.463 | 7,096,000 |
| 2025-12-03 | 7.740 | 7.780 | 7.650 | 7.690 | 7.662 | 5,655,300 |
| 2025-12-02 | 7.810 | 7.810 | 7.700 | 7.740 | 7.712 | 5,268,900 |
| 2025-12-01 | 7.760 | 7.840 | 7.730 | 7.770 | 7.742 | 6,326,000 |
| 2025-11-28 | 7.730 | 7.800 | 7.640 | 7.740 | 7.712 | 6,176,300 |
| 2025-11-27 | 7.690 | 7.750 | 7.620 | 7.670 | 7.643 | 5,427,600 |
| 2025-11-26 | 7.770 | 7.860 | 7.640 | 7.670 | 7.643 | 5,962,900 |
| 2025-11-25 | 7.720 | 7.870 | 7.690 | 7.780 | 7.752 | 8,226,400 |
| 2025-11-24 | 7.600 | 7.750 | 7.570 | 7.720 | 7.692 | 8,539,300 |
| 2025-11-21 | 7.880 | 8.000 | 7.580 | 7.590 | 7.563 | 11,735,200 |
| 2025-11-20 | 8.030 | 8.070 | 7.870 | 7.930 | 7.902 | 7,447,900 |
| 2025-11-19 | 8.230 | 8.250 | 8.000 | 8.030 | 8.001 | 9,132,200 |
| 2025-11-18 | 8.340 | 8.340 | 8.140 | 8.190 | 8.161 | 10,226,000 |
| 2025-11-17 | 8.390 | 8.400 | 8.290 | 8.360 | 8.330 | 8,360,100 |
| 2025-11-14 | 8.250 | 8.420 | 8.250 | 8.330 | 8.300 | 12,255,800 |
| 2025-11-13 | 8.240 | 8.340 | 8.220 | 8.330 | 8.300 | 10,494,200 |
| 2025-11-12 | 8.370 | 8.370 | 8.180 | 8.210 | 8.181 | 9,096,900 |
| 2025-11-11 | 8.360 | 8.400 | 8.280 | 8.350 | 8.320 | 9,771,900 |
| 2025-11-10 | 8.260 | 8.360 | 8.210 | 8.350 | 8.320 | 10,567,600 |
| 2025-11-07 | 8.260 | 8.320 | 8.220 | 8.260 | 8.230 | 8,646,200 |
| 2025-11-06 | 8.350 | 8.360 | 8.220 | 8.280 | 8.250 | 12,274,700 |
| 2025-11-05 | 8.190 | 8.370 | 8.130 | 8.360 | 8.330 | 15,448,600 |
| 2025-11-04 | 8.190 | 8.280 | 8.150 | 8.270 | 8.240 | 12,576,700 |
| 2025-11-03 | 8.150 | 8.250 | 8.120 | 8.230 | 8.201 | 11,267,900 |
| 2025-10-31 | 8.000 | 8.180 | 8.000 | 8.170 | 8.141 | 15,556,000 |
| 2025-10-30 | 8.060 | 8.370 | 8.040 | 8.120 | 8.091 | 23,372,400 |
| 2025-10-29 | 8.120 | 8.160 | 7.970 | 8.090 | 8.061 | 11,833,803 |
| 2025-10-28 | 8.160 | 8.270 | 8.120 | 8.160 | 8.131 | 11,195,503 |
| 2025-10-27 | 8.230 | 8.260 | 8.120 | 8.180 | 8.151 | 16,344,550 |
| 2025-10-24 | 8.490 | 8.540 | 8.160 | 8.240 | 8.211 | 23,673,600 |
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.