Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	8.140	8.340	8.080	8.340	8.310	20,128,903
2025-10-22	8.100	8.210	8.080	8.170	8.141	13,193,700
2025-10-21	7.970	8.170	7.900	8.160	8.131	17,126,875
2025-10-20	7.950	8.060	7.900	8.050	8.021	11,754,000
2025-10-17	8.050	8.130	7.830	7.880	7.852	16,347,975
2025-10-16	8.050	8.260	7.930	8.160	8.131	22,518,237
2025-10-15	8.100	8.100	7.940	8.040	8.011	20,280,857
2025-10-14	7.910	8.380	7.860	8.220	8.191	30,378,557
2025-10-13	7.660	7.970	7.580	7.920	7.892	12,813,700
2025-10-10	7.830	7.980	7.830	7.870	7.842	9,902,900
2025-10-09	7.890	7.890	7.770	7.850	7.822	7,709,062
2025-09-30	7.820	7.880	7.810	7.820	7.792	7,397,748
2025-09-29	7.840	7.870	7.610	7.850	7.822	10,635,099
2025-09-26	7.910	7.950	7.790	7.810	7.782	10,835,700
2025-09-25	8.020	8.030	7.900	7.910	7.882	13,820,007
2025-09-24	8.100	8.130	7.950	8.070	8.041	17,839,547
2025-09-23	8.100	8.320	7.900	8.140	8.111	25,391,425
2025-09-22	8.410	8.470	8.110	8.170	8.141	25,063,500
2025-09-19	8.270	8.830	8.260	8.470	8.440	34,484,078
2025-09-18	8.550	8.580	8.200	8.250	8.220	31,612,003
2025-09-17	8.680	8.800	8.530	8.590	8.559	43,319,601
2025-09-16	8.690	9.200	8.620	8.860	8.828	68,286,925
2025-09-15	8.300	8.490	8.240	8.440	8.410	15,543,403
2025-09-12	8.390	8.530	8.330	8.330	8.300	9,972,300
2025-09-11	8.290	8.380	8.180	8.380	8.350	9,678,594
2025-09-10	8.300	8.390	8.260	8.340	8.310	7,055,400
2025-09-09	8.340	8.360	8.240	8.290	8.260	9,659,200
2025-09-08	8.230	8.440	8.200	8.370	8.340	12,121,862
2025-09-05	8.130	8.310	7.960	8.300	8.270	13,175,914
2025-09-04	8.020	8.240	7.970	8.120	8.091	14,985,352
2025-09-03	8.280	8.340	7.970	7.990	7.961	13,059,500
2025-09-02	8.440	8.490	8.190	8.280	8.250	14,284,300
2025-09-01	8.280	8.540	8.260	8.450	8.420	16,883,950
2025-08-29	8.400	8.470	8.270	8.290	8.260	14,393,650
2025-08-28	8.500	8.640	8.090	8.400	8.370	22,124,550
2025-08-27	8.820	8.830	8.460	8.460	8.430	21,099,200
2025-08-26	8.730	8.830	8.680	8.800	8.769	20,770,764
2025-08-25	8.840	8.840	8.680	8.730	8.699	18,678,726
2025-08-22	8.760	8.810	8.660	8.790	8.759	18,846,501
2025-08-21	8.670	8.880	8.670	8.760	8.729	24,818,797
2025-08-20	8.620	8.730	8.570	8.710	8.679	18,805,065
2025-08-19	8.670	8.780	8.610	8.640	8.609	23,919,800
2025-08-18	8.410	8.560	8.380	8.530	8.499	15,628,073
2025-08-15	8.280	8.540	8.280	8.430	8.400	10,184,200
2025-08-14	8.500	8.540	8.330	8.340	8.310	17,441,973
2025-08-13	8.560	8.600	8.460	8.540	8.509	19,926,100
2025-08-12	8.500	8.740	8.430	8.650	8.619	26,677,603
2025-08-11	8.430	8.500	8.420	8.500	8.470	10,690,600
2025-08-08	8.610	8.620	8.430	8.450	8.420	17,047,600
2025-08-07	8.470	8.750	8.470	8.680	8.649	26,898,403
2025-08-06	8.450	8.540	8.370	8.540	8.509	14,707,003
2025-08-05	8.420	8.500	8.400	8.480	8.450	12,920,400
2025-08-04	8.400	8.500	8.280	8.440	8.410	17,014,700
2025-08-01	8.300	8.770	8.300	8.520	8.490	27,001,025
2025-07-31	8.500	8.570	8.260	8.270	8.240	19,717,200
2025-07-30	8.420	8.670	8.410	8.600	8.569	19,810,100
2025-07-29	8.520	8.520	8.350	8.460	8.430	14,362,600
2025-07-28	8.520	8.570	8.400	8.520	8.490	15,084,900
2025-07-25	8.560	8.740	8.480	8.600	8.569	19,770,324
2025-07-24	8.440	8.640	8.400	8.630	8.599	18,342,850

← NewerPage 5 of 21 · 1,217 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.