Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.060 | 3.060 | 2.950 | 3.030 | 3.030 | 927,720 |
| 2024-01-22 | 3.180 | 3.180 | 3.020 | 3.060 | 3.060 | 1,165,460 |
| 2024-01-19 | 3.170 | 3.190 | 3.150 | 3.180 | 3.180 | 292,720 |
| 2024-01-18 | 3.220 | 3.230 | 3.090 | 3.170 | 3.170 | 1,355,689 |
| 2024-01-17 | 3.250 | 3.260 | 3.220 | 3.240 | 3.240 | 813,000 |
| 2024-01-16 | 3.280 | 3.300 | 3.230 | 3.260 | 3.260 | 883,200 |
| 2024-01-15 | 3.280 | 3.290 | 3.250 | 3.280 | 3.280 | 256,700 |
| 2024-01-12 | 3.290 | 3.300 | 3.260 | 3.280 | 3.280 | 423,765 |
| 2024-01-11 | 3.280 | 3.310 | 3.270 | 3.300 | 3.300 | 482,580 |
| 2024-01-10 | 3.280 | 3.290 | 3.240 | 3.280 | 3.280 | 499,680 |
| 2024-01-09 | 3.280 | 3.310 | 3.270 | 3.280 | 3.280 | 537,320 |
| 2024-01-08 | 3.340 | 3.340 | 3.270 | 3.310 | 3.310 | 820,320 |
| 2024-01-05 | 3.350 | 3.350 | 3.300 | 3.320 | 3.320 | 1,232,200 |
| 2024-01-04 | 3.340 | 3.340 | 3.310 | 3.340 | 3.340 | 741,720 |
| 2024-01-03 | 3.310 | 3.350 | 3.310 | 3.340 | 3.340 | 816,900 |
| 2024-01-02 | 3.310 | 3.340 | 3.290 | 3.320 | 3.320 | 936,660 |
| 2023-12-29 | 3.310 | 3.310 | 3.270 | 3.310 | 3.310 | 835,500 |
| 2023-12-28 | 3.260 | 3.320 | 3.230 | 3.310 | 3.310 | 1,103,920 |
| 2023-12-27 | 3.250 | 3.260 | 3.190 | 3.260 | 3.260 | 465,620 |
| 2023-12-26 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 404,220 |
| 2023-12-25 | 3.270 | 3.280 | 3.250 | 3.280 | 3.280 | 886,560 |
| 2023-12-22 | 3.280 | 3.300 | 3.260 | 3.270 | 3.270 | 694,740 |
| 2023-12-21 | 3.290 | 3.310 | 3.260 | 3.300 | 3.300 | 900,320 |
| 2023-12-20 | 3.300 | 3.310 | 3.270 | 3.300 | 3.300 | 1,177,040 |
| 2023-12-19 | 3.290 | 3.310 | 3.270 | 3.310 | 3.310 | 565,820 |
| 2023-12-18 | 3.360 | 3.360 | 3.270 | 3.310 | 3.310 | 1,720,100 |
| 2023-12-15 | 3.370 | 3.380 | 3.330 | 3.360 | 3.360 | 715,820 |
| 2023-12-14 | 3.340 | 3.430 | 3.320 | 3.370 | 3.370 | 933,620 |
| 2023-12-13 | 3.340 | 3.370 | 3.330 | 3.350 | 3.350 | 1,240,800 |
| 2023-12-12 | 3.320 | 3.350 | 3.310 | 3.350 | 3.350 | 774,420 |
| 2023-12-11 | 3.280 | 3.350 | 3.250 | 3.330 | 3.330 | 723,900 |
| 2023-12-08 | 3.260 | 3.300 | 3.260 | 3.280 | 3.280 | 601,980 |
| 2023-12-07 | 3.310 | 3.310 | 3.250 | 3.290 | 3.290 | 1,230,100 |
| 2023-12-06 | 3.350 | 3.360 | 3.310 | 3.310 | 3.310 | 1,217,440 |
| 2023-12-05 | 3.490 | 3.490 | 3.300 | 3.360 | 3.360 | 1,896,300 |
| 2023-12-04 | 3.470 | 3.480 | 3.450 | 3.470 | 3.470 | 397,500 |
| 2023-12-01 | 3.440 | 3.490 | 3.440 | 3.480 | 3.480 | 970,900 |
| 2023-11-30 | 3.520 | 3.520 | 3.460 | 3.470 | 3.470 | 653,840 |
| 2023-11-29 | 3.540 | 3.540 | 3.490 | 3.500 | 3.500 | 1,158,960 |
| 2023-11-28 | 3.540 | 3.540 | 3.500 | 3.520 | 3.520 | 899,960 |
| 2023-11-27 | 3.520 | 3.540 | 3.500 | 3.510 | 3.510 | 1,312,500 |
| 2023-11-24 | 3.530 | 3.560 | 3.530 | 3.540 | 3.540 | 1,067,640 |
| 2023-11-23 | 3.560 | 3.560 | 3.520 | 3.550 | 3.550 | 1,482,740 |
| 2023-11-22 | 3.550 | 3.620 | 3.530 | 3.560 | 3.560 | 1,715,907 |
| 2023-11-21 | 3.540 | 3.550 | 3.520 | 3.530 | 3.530 | 792,640 |
| 2023-11-20 | 3.530 | 3.570 | 3.530 | 3.550 | 3.550 | 867,620 |
| 2023-11-17 | 3.530 | 3.550 | 3.490 | 3.550 | 3.550 | 883,707 |
| 2023-11-16 | 3.580 | 3.580 | 3.520 | 3.550 | 3.550 | 570,060 |
| 2023-11-15 | 3.530 | 3.580 | 3.510 | 3.560 | 3.560 | 1,498,180 |
| 2023-11-14 | 3.550 | 3.550 | 3.510 | 3.530 | 3.530 | 904,705 |
| 2023-11-13 | 3.650 | 3.660 | 3.510 | 3.550 | 3.550 | 2,131,589 |
| 2023-11-10 | 3.560 | 3.640 | 3.540 | 3.640 | 3.640 | 1,893,600 |
| 2023-11-09 | 3.530 | 3.580 | 3.500 | 3.550 | 3.550 | 1,403,780 |
| 2023-11-08 | 3.520 | 3.530 | 3.490 | 3.520 | 3.520 | 672,860 |
| 2023-11-07 | 3.490 | 3.510 | 3.480 | 3.510 | 3.510 | 743,200 |
| 2023-11-06 | 3.510 | 3.530 | 3.480 | 3.490 | 3.490 | 854,400 |
| 2023-11-03 | 3.470 | 3.510 | 3.440 | 3.480 | 3.480 | 1,051,277 |
| 2023-11-02 | 3.400 | 3.510 | 3.400 | 3.450 | 3.450 | 1,672,526 |
| 2023-11-01 | 3.430 | 3.430 | 3.400 | 3.410 | 3.410 | 667,240 |
| 2023-10-31 | 3.450 | 3.450 | 3.390 | 3.410 | 3.410 | 657,920 |
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.