Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.120 | 3.200 | 3.120 | 3.180 | 3.180 | 1,678,340 |
| 2024-04-25 | 3.160 | 3.160 | 3.120 | 3.130 | 3.130 | 554,180 |
| 2024-04-24 | 3.200 | 3.200 | 3.120 | 3.150 | 3.150 | 516,360 |
| 2024-04-23 | 3.190 | 3.220 | 3.110 | 3.150 | 3.150 | 594,100 |
| 2024-04-22 | 3.230 | 3.230 | 3.040 | 3.190 | 3.190 | 1,688,460 |
| 2024-04-19 | 3.170 | 3.230 | 3.140 | 3.190 | 3.190 | 1,324,057 |
| 2024-04-18 | 3.000 | 3.160 | 2.990 | 3.150 | 3.150 | 1,879,500 |
| 2024-04-17 | 2.810 | 3.020 | 2.810 | 3.020 | 3.020 | 1,592,533 |
| 2024-04-16 | 2.970 | 3.020 | 2.880 | 2.880 | 2.880 | 3,194,060 |
| 2024-04-15 | 3.000 | 3.130 | 3.000 | 3.030 | 3.030 | 2,548,240 |
| 2024-04-12 | 3.300 | 3.330 | 3.160 | 3.160 | 3.160 | 2,446,840 |
| 2024-04-11 | 3.380 | 3.430 | 3.330 | 3.330 | 3.330 | 2,051,040 |
| 2024-04-10 | 3.480 | 3.490 | 3.450 | 3.460 | 3.460 | 833,580 |
| 2024-04-09 | 3.460 | 3.490 | 3.460 | 3.480 | 3.480 | 348,860 |
| 2024-04-08 | 3.500 | 3.500 | 3.460 | 3.470 | 3.470 | 614,800 |
| 2024-04-03 | 3.480 | 3.510 | 3.460 | 3.500 | 3.500 | 680,800 |
| 2024-04-02 | 3.460 | 3.510 | 3.460 | 3.480 | 3.480 | 280,700 |
| 2024-04-01 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 566,900 |
| 2024-03-29 | 3.470 | 3.480 | 3.450 | 3.480 | 3.480 | 367,560 |
| 2024-03-28 | 3.490 | 3.490 | 3.460 | 3.480 | 3.480 | 727,960 |
| 2024-03-27 | 3.520 | 3.520 | 3.440 | 3.480 | 3.480 | 892,333 |
| 2024-03-26 | 3.460 | 3.510 | 3.410 | 3.490 | 3.490 | 1,271,940 |
| 2024-03-25 | 3.380 | 3.510 | 3.380 | 3.450 | 3.450 | 2,448,038 |
| 2024-03-22 | 3.270 | 3.450 | 3.270 | 3.400 | 3.400 | 2,859,253 |
| 2024-03-21 | 3.310 | 3.310 | 3.280 | 3.290 | 3.290 | 642,200 |
| 2024-03-20 | 3.320 | 3.320 | 3.290 | 3.310 | 3.310 | 621,633 |
| 2024-03-19 | 3.360 | 3.360 | 3.270 | 3.290 | 3.290 | 1,189,600 |
| 2024-03-18 | 3.330 | 3.360 | 3.330 | 3.350 | 3.350 | 740,820 |
| 2024-03-15 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 539,240 |
| 2024-03-14 | 3.310 | 3.320 | 3.260 | 3.300 | 3.300 | 583,300 |
| 2024-03-13 | 3.300 | 3.330 | 3.280 | 3.310 | 3.310 | 668,540 |
| 2024-03-12 | 3.280 | 3.320 | 3.280 | 3.310 | 3.310 | 796,400 |
| 2024-03-11 | 3.270 | 3.310 | 3.270 | 3.290 | 3.290 | 589,260 |
| 2024-03-08 | 3.300 | 3.320 | 3.270 | 3.290 | 3.290 | 1,063,180 |
| 2024-03-07 | 3.260 | 3.310 | 3.250 | 3.310 | 3.310 | 941,840 |
| 2024-03-06 | 3.250 | 3.310 | 3.240 | 3.280 | 3.280 | 929,360 |
| 2024-03-05 | 3.150 | 3.330 | 3.150 | 3.270 | 3.270 | 844,160 |
| 2024-03-04 | 3.290 | 3.330 | 3.230 | 3.290 | 3.290 | 1,025,689 |
| 2024-03-01 | 3.190 | 3.290 | 3.190 | 3.290 | 3.290 | 1,397,120 |
| 2024-02-29 | 3.080 | 3.260 | 3.050 | 3.220 | 3.220 | 1,981,129 |
| 2024-02-28 | 3.350 | 3.380 | 3.190 | 3.190 | 3.190 | 2,393,900 |
| 2024-02-27 | 3.270 | 3.440 | 3.230 | 3.360 | 3.360 | 2,667,681 |
| 2024-02-26 | 3.190 | 3.280 | 3.150 | 3.280 | 3.280 | 2,445,236 |
| 2024-02-23 | 3.030 | 3.120 | 2.920 | 3.120 | 3.120 | 2,388,340 |
| 2024-02-22 | 2.910 | 3.060 | 2.910 | 2.970 | 2.970 | 1,566,500 |
| 2024-02-21 | 2.860 | 2.940 | 2.860 | 2.940 | 2.940 | 2,456,420 |
| 2024-02-20 | 2.670 | 2.800 | 2.670 | 2.800 | 2.800 | 814,740 |
| 2024-02-19 | 2.560 | 2.670 | 2.560 | 2.670 | 2.670 | 1,880,796 |
| 2024-02-08 | 2.530 | 2.650 | 2.520 | 2.540 | 2.540 | 1,578,480 |
| 2024-02-07 | 2.370 | 2.600 | 2.360 | 2.520 | 2.520 | 2,775,825 |
| 2024-02-06 | 2.480 | 2.580 | 2.480 | 2.480 | 2.480 | 4,233,460 |
| 2024-02-05 | 2.680 | 2.690 | 2.610 | 2.610 | 2.610 | 537,600 |
| 2024-02-02 | 2.840 | 2.880 | 2.750 | 2.750 | 2.750 | 1,468,400 |
| 2024-02-01 | 2.890 | 2.950 | 2.820 | 2.890 | 2.890 | 547,160 |
| 2024-01-31 | 2.960 | 3.030 | 2.940 | 2.950 | 2.950 | 581,940 |
| 2024-01-30 | 3.050 | 3.070 | 2.960 | 2.990 | 2.990 | 567,900 |
| 2024-01-29 | 3.120 | 3.120 | 3.040 | 3.080 | 3.080 | 1,076,600 |
| 2024-01-26 | 3.090 | 3.150 | 3.080 | 3.130 | 3.130 | 1,029,980 |
| 2024-01-25 | 3.040 | 3.110 | 3.000 | 3.090 | 3.090 | 1,056,649 |
| 2024-01-24 | 3.080 | 3.080 | 2.970 | 3.040 | 3.040 | 856,080 |
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.