Jiangsu Feiliks Intl Logistics historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	7.680	7.750	7.490	7.590	7.563	37,225,674
2025-04-24	8.030	8.110	7.520	7.580	7.553	57,202,182
2025-04-23	8.400	8.780	8.120	8.200	8.171	75,503,475
2025-04-22	8.220	9.240	8.220	8.690	8.659	91,463,767
2025-04-21	7.910	8.260	7.790	8.060	8.031	54,199,109
2025-04-18	8.950	8.950	8.070	8.070	8.041	74,687,956
2025-04-17	9.270	9.490	8.600	9.210	9.177	80,445,775
2025-04-16	9.200	10.360	9.160	9.860	9.825	100,692,963
2025-04-15	9.820	9.950	9.070	9.090	9.057	94,511,714
2025-04-14	9.510	10.350	9.350	9.950	9.914	103,569,629
2025-04-11	10.720	11.600	9.720	9.820	9.785	135,424,293
2025-04-10	9.990	11.220	9.580	11.220	11.180	96,141,143
2025-04-09	8.020	9.350	7.310	9.350	9.317	116,136,857
2025-04-08	6.850	7.960	6.850	7.790	7.762	99,538,371
2025-04-07	7.500	8.270	7.000	7.250	7.224	114,822,171
2025-04-03	6.210	7.500	6.190	7.500	7.473	75,517,467
2025-04-02	6.320	6.360	6.230	6.250	6.228	5,003,800
2025-04-01	6.280	6.460	6.280	6.310	6.287	5,906,200
2025-03-31	6.310	6.340	6.170	6.260	6.238	6,940,601
2025-03-28	6.620	6.620	6.300	6.340	6.317	10,866,200
2025-03-27	6.740	6.740	6.470	6.590	6.566	10,376,050
2025-03-26	6.510	6.770	6.500	6.690	6.666	12,258,400
2025-03-25	6.550	6.640	6.440	6.560	6.537	9,895,800
2025-03-24	6.860	6.880	6.350	6.520	6.497	15,295,568
2025-03-21	6.840	7.020	6.750	6.790	6.766	13,886,418
2025-03-20	6.750	6.940	6.700	6.860	6.835	15,432,550
2025-03-19	6.790	6.820	6.640	6.740	6.716	10,849,100
2025-03-18	6.710	6.970	6.710	6.860	6.835	19,472,650
2025-03-17	6.670	6.730	6.630	6.710	6.686	9,088,425
2025-03-14	6.540	6.650	6.450	6.650	6.626	12,037,125
2025-03-13	6.600	6.630	6.420	6.510	6.487	9,960,825
2025-03-12	6.500	6.660	6.490	6.620	6.596	10,667,100
2025-03-11	6.420	6.500	6.380	6.500	6.477	8,012,050
2025-03-10	6.500	6.570	6.430	6.500	6.477	6,302,000
2025-03-07	6.610	6.620	6.460	6.500	6.477	9,957,750
2025-03-06	6.550	6.670	6.530	6.630	6.606	11,371,800
2025-03-05	6.590	6.640	6.440	6.550	6.527	8,446,900
2025-03-04	6.450	6.640	6.410	6.630	6.606	9,074,500
2025-03-03	6.480	6.610	6.410	6.490	6.467	7,628,600
2025-02-28	6.630	6.650	6.400	6.460	6.437	8,743,400
2025-02-27	6.680	6.780	6.530	6.680	6.656	9,753,900
2025-02-26	6.620	6.730	6.620	6.700	6.676	10,034,550
2025-02-25	6.530	6.650	6.510	6.630	6.606	7,572,600
2025-02-24	6.530	6.640	6.500	6.620	6.596	8,954,325
2025-02-21	6.580	6.650	6.450	6.580	6.556	11,260,400
2025-02-20	6.580	6.770	6.540	6.620	6.596	14,742,500
2025-02-19	6.440	6.560	6.410	6.550	6.527	6,983,900
2025-02-18	6.670	6.670	6.410	6.430	6.407	11,147,250
2025-02-17	6.510	6.710	6.510	6.700	6.676	14,022,619
2025-02-14	6.460	6.540	6.450	6.470	6.447	6,568,100
2025-02-13	6.580	6.600	6.460	6.460	6.437	8,291,600
2025-02-12	6.510	6.580	6.490	6.550	6.527	6,763,500
2025-02-11	6.640	6.650	6.480	6.550	6.527	7,062,800
2025-02-10	6.540	6.650	6.540	6.640	6.616	9,221,801
2025-02-07	6.440	6.620	6.420	6.540	6.517	10,469,650
2025-02-06	6.380	6.450	6.240	6.450	6.427	7,978,800
2025-02-05	6.270	6.390	6.250	6.360	6.337	4,995,800
2025-01-27	6.300	6.440	6.220	6.230	6.208	6,445,950
2025-01-24	6.270	6.310	6.160	6.270	6.248	8,546,550
2025-01-23	6.360	6.490	6.310	6.330	6.307	8,637,900

← NewerPage 7 of 21 · 1,212 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.