Jiangsu Feiliks Intl Logistics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.920 | 5.980 | 5.730 | 5.770 | 5.770 | 8,572,560 |
| 2026-10-20 | 5.880 | 5.940 | 5.750 | 5.890 | 5.890 | 11,228,600 |
| 2026-10-19 | 6.050 | 6.090 | 5.800 | 5.930 | 5.930 | 10,679,255 |
| 2026-10-16 | 6.060 | 6.220 | 6.030 | 6.120 | 6.120 | 7,253,405 |
| 2026-10-15 | 6.050 | 6.100 | 5.950 | 5.970 | 5.970 | 7,125,549 |
| 2026-10-14 | 6.290 | 6.330 | 6.100 | 6.140 | 6.140 | 5,463,400 |
| 2026-10-13 | 6.100 | 6.320 | 6.010 | 6.290 | 6.290 | 7,238,037 |
| 2026-10-12 | 6.230 | 6.290 | 6.120 | 6.170 | 6.170 | 5,625,437 |
| 2026-10-09 | 6.250 | 6.260 | 6.050 | 6.230 | 6.230 | 6,780,700 |
| 2026-10-08 | 6.130 | 6.270 | 6.130 | 6.230 | 6.230 | 6,668,104 |
| 2026-09-30 | 6.170 | 6.230 | 6.110 | 6.150 | 6.150 | 4,046,700 |
| 2026-09-29 | 6.030 | 6.200 | 6.020 | 6.170 | 6.170 | 5,331,835 |
| 2026-09-28 | 6.150 | 6.150 | 6.020 | 6.080 | 6.080 | 5,266,061 |
| 2026-09-24 | 6.060 | 6.140 | 6.040 | 6.100 | 6.100 | 4,185,850 |
| 2026-09-23 | 6.190 | 6.190 | 6.040 | 6.090 | 6.090 | 6,706,400 |
| 2026-09-22 | 6.170 | 6.220 | 6.100 | 6.200 | 6.200 | 7,056,750 |
| 2026-09-21 | 6.020 | 6.180 | 5.990 | 6.160 | 6.160 | 6,970,500 |
| 2026-09-18 | 6.070 | 6.140 | 5.970 | 6.020 | 6.020 | 6,148,300 |
| 2026-09-17 | 5.980 | 6.090 | 5.890 | 6.070 | 6.070 | 6,614,534 |
| 2026-09-16 | 5.900 | 6.050 | 5.810 | 6.030 | 6.030 | 7,577,200 |
| 2026-09-15 | 6.050 | 6.110 | 5.900 | 5.910 | 5.910 | 5,197,300 |
| 2026-09-14 | 6.070 | 6.130 | 5.980 | 6.100 | 6.100 | 5,267,000 |
| 2026-09-11 | 6.190 | 6.240 | 5.990 | 6.070 | 6.070 | 6,331,400 |
| 2026-09-10 | 6.260 | 6.290 | 6.170 | 6.220 | 6.220 | 4,874,800 |
| 2026-09-09 | 6.230 | 6.280 | 6.190 | 6.270 | 6.270 | 5,229,234 |
| 2026-09-08 | 6.140 | 6.290 | 6.140 | 6.260 | 6.260 | 6,314,180 |
| 2026-09-07 | 6.130 | 6.200 | 6.080 | 6.180 | 6.180 | 5,653,400 |
| 2026-09-04 | 6.120 | 6.200 | 6.060 | 6.110 | 6.110 | 6,267,420 |
| 2026-09-03 | 6.190 | 6.260 | 6.070 | 6.090 | 6.090 | 7,541,300 |
| 2026-09-02 | 6.270 | 6.290 | 6.160 | 6.180 | 6.180 | 7,974,200 |
| 2026-09-01 | 6.190 | 6.330 | 6.180 | 6.290 | 6.290 | 7,577,700 |
| 2026-08-31 | 6.130 | 6.240 | 6.090 | 6.210 | 6.210 | 7,201,900 |
| 2026-08-28 | 6.100 | 6.160 | 6.070 | 6.140 | 6.140 | 6,305,900 |
| 2026-08-27 | 6.130 | 6.180 | 6.090 | 6.120 | 6.120 | 6,343,000 |
| 2026-08-26 | 6.160 | 6.210 | 6.120 | 6.170 | 6.170 | 5,760,600 |
| 2026-08-25 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 8,475,700 |
| 2026-08-24 | 6.110 | 6.120 | 5.970 | 6.050 | 6.050 | 7,869,400 |
| 2026-08-21 | 6.120 | 6.150 | 5.990 | 6.080 | 6.080 | 9,583,137 |
| 2026-08-20 | 6.130 | 6.220 | 6.020 | 6.150 | 6.150 | 11,788,700 |
| 2026-08-19 | 6.080 | 6.130 | 5.980 | 5.980 | 5.980 | 14,699,433 |
| 2026-08-18 | 5.990 | 6.110 | 5.780 | 6.080 | 6.080 | 19,546,699 |
| 2026-08-17 | 5.690 | 5.850 | 5.630 | 5.850 | 5.850 | 6,590,650 |
| 2026-08-14 | 5.730 | 5.740 | 5.630 | 5.680 | 5.680 | 5,070,000 |
| 2026-08-13 | 5.800 | 5.800 | 5.670 | 5.700 | 5.700 | 4,680,755 |
| 2026-08-12 | 5.740 | 5.810 | 5.690 | 5.790 | 5.790 | 6,708,205 |
| 2026-08-11 | 5.760 | 5.770 | 5.650 | 5.700 | 5.700 | 4,840,300 |
| 2026-08-10 | 5.550 | 5.760 | 5.500 | 5.740 | 5.740 | 8,593,900 |
| 2026-08-07 | 5.620 | 5.620 | 5.420 | 5.550 | 5.550 | 8,140,200 |
| 2026-08-06 | 5.570 | 5.630 | 5.510 | 5.620 | 5.620 | 7,002,000 |
| 2026-08-05 | 5.650 | 5.650 | 5.490 | 5.570 | 5.570 | 6,623,190 |
| 2026-08-04 | 5.640 | 5.700 | 5.570 | 5.600 | 5.600 | 7,693,450 |
| 2026-08-03 | 5.450 | 5.640 | 5.420 | 5.640 | 5.640 | 7,730,800 |
| 2026-07-31 | 5.310 | 5.450 | 5.230 | 5.440 | 5.440 | 7,565,458 |
| 2026-07-30 | 5.290 | 5.380 | 5.210 | 5.290 | 5.290 | 6,432,900 |
| 2026-07-29 | 5.180 | 5.310 | 5.150 | 5.300 | 5.300 | 7,391,794 |
| 2026-07-28 | 5.070 | 5.230 | 5.070 | 5.170 | 5.170 | 7,001,900 |
| 2026-07-27 | 4.890 | 5.100 | 4.890 | 5.080 | 5.080 | 6,386,869 |
| 2026-07-24 | 5.030 | 5.070 | 4.890 | 4.930 | 4.930 | 4,913,475 |
| 2026-07-23 | 4.900 | 5.090 | 4.860 | 5.080 | 5.080 | 6,746,023 |
| 2026-07-22 | 4.960 | 5.080 | 4.880 | 4.900 | 4.900 | 7,139,450 |
Page 1 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.