Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.780 | 4.780 | 4.640 | 4.710 | 4.710 | 4,157,820 |
| 2024-07-24 | 4.770 | 4.860 | 4.710 | 4.800 | 4.800 | 3,775,660 |
| 2024-07-23 | 4.810 | 4.930 | 4.770 | 4.830 | 4.830 | 4,423,640 |
| 2024-07-22 | 4.590 | 4.860 | 4.590 | 4.840 | 4.840 | 7,540,468 |
| 2024-07-19 | 4.800 | 4.800 | 4.560 | 4.670 | 4.670 | 7,174,620 |
| 2024-07-18 | 4.470 | 4.670 | 4.430 | 4.610 | 4.610 | 4,004,160 |
| 2024-07-17 | 4.530 | 4.570 | 4.400 | 4.470 | 4.470 | 4,740,100 |
| 2024-07-16 | 4.730 | 4.730 | 4.530 | 4.580 | 4.580 | 5,048,447 |
| 2024-07-15 | 4.680 | 4.750 | 4.630 | 4.730 | 4.730 | 3,427,181 |
| 2024-07-12 | 4.610 | 4.790 | 4.570 | 4.690 | 4.690 | 4,352,200 |
| 2024-07-11 | 4.610 | 4.710 | 4.550 | 4.640 | 4.640 | 4,124,260 |
| 2024-07-10 | 4.440 | 4.690 | 4.380 | 4.640 | 4.640 | 6,027,469 |
| 2024-07-09 | 4.560 | 4.560 | 4.260 | 4.510 | 4.510 | 11,179,483 |
| 2024-07-08 | 4.600 | 4.730 | 4.480 | 4.480 | 4.480 | 6,774,200 |
| 2024-07-05 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2024-07-04 | 4.680 | 4.830 | 4.610 | 4.770 | 4.770 | 6,591,760 |
| 2024-07-03 | 4.850 | 4.850 | 4.610 | 4.760 | 4.760 | 13,262,885 |
| 2024-07-02 | 4.800 | 4.850 | 4.630 | 4.850 | 4.850 | 12,870,467 |
| 2024-07-01 | 4.310 | 4.620 | 4.310 | 4.620 | 4.620 | 7,790,401 |
| 2024-06-28 | 4.250 | 4.400 | 4.080 | 4.400 | 4.400 | 14,137,967 |
| 2024-06-27 | 4.190 | 4.190 | 4.040 | 4.190 | 4.190 | 12,089,720 |
| 2024-06-26 | 4.180 | 4.180 | 3.780 | 3.990 | 3.990 | 17,632,993 |
| 2024-06-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 972,560 |
| 2024-06-24 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 727,700 |
| 2024-06-21 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 531,380 |
| 2024-06-20 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 512,040 |
| 2024-06-19 | 3.200 | 3.320 | 3.170 | 3.280 | 3.280 | 1,028,560 |
| 2024-06-18 | 3.220 | 3.230 | 3.120 | 3.220 | 3.220 | 848,170 |
| 2024-06-17 | 3.240 | 3.260 | 3.110 | 3.180 | 3.180 | 1,757,362 |
| 2024-06-14 | 3.020 | 3.170 | 3.020 | 3.170 | 3.170 | 2,723,020 |
| 2024-06-13 | 3.040 | 3.040 | 2.990 | 3.020 | 3.020 | 484,840 |
| 2024-06-12 | 3.060 | 3.060 | 3.010 | 3.040 | 3.040 | 232,500 |
| 2024-06-11 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 541,680 |
| 2024-06-07 | 3.050 | 3.050 | 2.950 | 3.010 | 3.010 | 837,300 |
| 2024-06-06 | 3.040 | 3.050 | 2.960 | 2.980 | 2.980 | 1,063,440 |
| 2024-06-05 | 3.030 | 3.060 | 2.980 | 3.040 | 3.040 | 1,209,859 |
| 2024-06-04 | 3.010 | 3.100 | 3.010 | 3.040 | 3.040 | 376,260 |
| 2024-06-03 | 3.110 | 3.130 | 3.010 | 3.030 | 3.030 | 1,314,400 |
| 2024-05-31 | 3.140 | 3.140 | 3.110 | 3.120 | 3.120 | 358,640 |
| 2024-05-30 | 3.140 | 3.140 | 3.090 | 3.140 | 3.140 | 1,017,240 |
| 2024-05-29 | 3.140 | 3.150 | 3.120 | 3.150 | 3.150 | 680,800 |
| 2024-05-28 | 3.160 | 3.160 | 3.130 | 3.150 | 3.150 | 441,420 |
| 2024-05-27 | 3.100 | 3.180 | 3.080 | 3.140 | 3.140 | 260,140 |
| 2024-05-24 | 3.120 | 3.150 | 3.110 | 3.130 | 3.130 | 573,540 |
| 2024-05-23 | 3.140 | 3.160 | 3.070 | 3.140 | 3.140 | 1,076,420 |
| 2024-05-22 | 3.150 | 3.160 | 3.100 | 3.150 | 3.150 | 793,940 |
| 2024-05-21 | 3.140 | 3.170 | 3.120 | 3.150 | 3.150 | 630,800 |
| 2024-05-20 | 3.130 | 3.190 | 3.130 | 3.160 | 3.160 | 329,684 |
| 2024-05-17 | 3.140 | 3.190 | 3.140 | 3.170 | 3.170 | 439,400 |
| 2024-05-16 | 3.120 | 3.150 | 3.120 | 3.140 | 3.140 | 626,940 |
| 2024-05-15 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 362,900 |
| 2024-05-14 | 3.120 | 3.190 | 3.100 | 3.150 | 3.150 | 523,700 |
| 2024-05-13 | 3.200 | 3.200 | 3.090 | 3.200 | 3.200 | 823,187 |
| 2024-05-10 | 3.250 | 3.250 | 3.190 | 3.200 | 3.200 | 969,200 |
| 2024-05-09 | 3.280 | 3.290 | 3.200 | 3.240 | 3.240 | 1,361,220 |
| 2024-05-08 | 3.260 | 3.310 | 3.260 | 3.270 | 3.270 | 928,020 |
| 2024-05-07 | 3.300 | 3.300 | 3.230 | 3.280 | 3.280 | 701,700 |
| 2024-05-06 | 3.240 | 3.310 | 3.200 | 3.280 | 3.280 | 1,647,360 |
| 2024-04-30 | 3.260 | 3.310 | 3.230 | 3.250 | 3.250 | 1,238,080 |
| 2024-04-29 | 3.140 | 3.240 | 3.050 | 3.230 | 3.230 | 2,013,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-16 | 0.0230 CNY |
| 2020-07-17 | 0.0400 CNY |
| 2019-07-16 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.