Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3.420 | 3.460 | 3.390 | 3.420 | 3.420 | 1,767,960 |
| 2023-10-27 | 3.390 | 3.430 | 3.350 | 3.420 | 3.420 | 463,260 |
| 2023-10-26 | 3.380 | 3.400 | 3.340 | 3.400 | 3.400 | 1,072,720 |
| 2023-10-25 | 3.400 | 3.400 | 3.370 | 3.380 | 3.380 | 530,960 |
| 2023-10-24 | 3.380 | 3.390 | 3.370 | 3.380 | 3.380 | 466,336 |
| 2023-10-23 | 3.360 | 3.390 | 3.350 | 3.380 | 3.380 | 675,520 |
| 2023-10-20 | 3.300 | 3.380 | 3.300 | 3.380 | 3.380 | 378,280 |
| 2023-10-19 | 3.400 | 3.400 | 3.340 | 3.360 | 3.360 | 709,726 |
| 2023-10-18 | 3.460 | 3.470 | 3.350 | 3.390 | 3.390 | 865,080 |
| 2023-10-17 | 3.500 | 3.500 | 3.430 | 3.440 | 3.440 | 348,680 |
| 2023-10-16 | 3.530 | 3.530 | 3.440 | 3.490 | 3.490 | 752,440 |
| 2023-10-13 | 3.550 | 3.560 | 3.420 | 3.500 | 3.500 | 961,340 |
| 2023-10-12 | 3.510 | 3.650 | 3.450 | 3.550 | 3.550 | 3,292,420 |
| 2023-10-11 | 3.350 | 3.490 | 3.330 | 3.490 | 3.490 | 1,339,760 |
| 2023-10-10 | 3.310 | 3.370 | 3.300 | 3.350 | 3.350 | 1,094,760 |
| 2023-10-09 | 3.310 | 3.330 | 3.280 | 3.310 | 3.310 | 586,980 |
| 2023-09-28 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 367,400 |
| 2023-09-27 | 3.290 | 3.300 | 3.250 | 3.290 | 3.290 | 905,020 |
| 2023-09-26 | 3.290 | 3.320 | 3.260 | 3.290 | 3.290 | 627,980 |
| 2023-09-25 | 3.370 | 3.370 | 3.280 | 3.290 | 3.290 | 1,566,000 |
| 2023-09-22 | 3.400 | 3.420 | 3.370 | 3.380 | 3.380 | 699,720 |
| 2023-09-21 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 644,906 |
| 2023-09-20 | 3.380 | 3.400 | 3.370 | 3.390 | 3.390 | 509,380 |
| 2023-09-19 | 3.400 | 3.400 | 3.370 | 3.380 | 3.380 | 358,100 |
| 2023-09-18 | 3.380 | 3.410 | 3.370 | 3.390 | 3.390 | 442,480 |
| 2023-09-15 | 3.380 | 3.400 | 3.360 | 3.390 | 3.390 | 730,160 |
| 2023-09-14 | 3.370 | 3.380 | 3.350 | 3.380 | 3.380 | 338,680 |
| 2023-09-13 | 3.410 | 3.410 | 3.350 | 3.390 | 3.390 | 906,366 |
| 2023-09-12 | 3.420 | 3.420 | 3.340 | 3.410 | 3.410 | 955,400 |
| 2023-09-11 | 3.420 | 3.440 | 3.360 | 3.440 | 3.440 | 1,132,460 |
| 2023-09-08 | 3.390 | 3.420 | 3.390 | 3.420 | 3.420 | 442,600 |
| 2023-09-07 | 3.430 | 3.430 | 3.390 | 3.420 | 3.420 | 519,500 |
| 2023-09-06 | 3.420 | 3.440 | 3.400 | 3.430 | 3.430 | 1,033,440 |
| 2023-09-05 | 3.470 | 3.470 | 3.420 | 3.440 | 3.440 | 606,240 |
| 2023-09-04 | 3.440 | 3.460 | 3.410 | 3.450 | 3.450 | 1,042,780 |
| 2023-09-01 | 3.400 | 3.480 | 3.390 | 3.430 | 3.430 | 1,267,540 |
| 2023-08-31 | 3.430 | 3.440 | 3.390 | 3.420 | 3.420 | 1,096,400 |
| 2023-08-30 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 616,840 |
| 2023-08-29 | 3.380 | 3.410 | 3.350 | 3.410 | 3.410 | 1,274,480 |
| 2023-08-28 | 3.550 | 3.550 | 3.320 | 3.380 | 3.380 | 813,400 |
| 2023-08-25 | 3.460 | 3.460 | 3.360 | 3.380 | 3.380 | 1,372,000 |
| 2023-08-24 | 3.460 | 3.500 | 3.380 | 3.480 | 3.480 | 3,728,313 |
| 2023-08-23 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 4,857,173 |
| 2023-08-22 | 3.350 | 3.350 | 3.280 | 3.330 | 3.330 | 669,160 |
| 2023-08-21 | 3.360 | 3.380 | 3.310 | 3.330 | 3.330 | 670,100 |
| 2023-08-18 | 3.330 | 3.420 | 3.330 | 3.370 | 3.370 | 1,015,040 |
| 2023-08-17 | 3.300 | 3.360 | 3.270 | 3.350 | 3.350 | 1,019,540 |
| 2023-08-16 | 3.290 | 3.310 | 3.260 | 3.300 | 3.300 | 638,600 |
| 2023-08-15 | 3.340 | 3.340 | 3.280 | 3.300 | 3.300 | 1,104,180 |
| 2023-08-14 | 3.360 | 3.360 | 3.290 | 3.320 | 3.320 | 1,111,540 |
| 2023-08-11 | 3.410 | 3.410 | 3.350 | 3.360 | 3.360 | 866,100 |
| 2023-08-10 | 3.380 | 3.460 | 3.370 | 3.410 | 3.410 | 1,320,700 |
| 2023-08-09 | 3.390 | 3.390 | 3.350 | 3.370 | 3.370 | 362,320 |
| 2023-08-08 | 3.440 | 3.440 | 3.350 | 3.400 | 3.400 | 869,700 |
| 2023-08-07 | 3.360 | 3.460 | 3.350 | 3.440 | 3.440 | 1,390,140 |
| 2023-08-04 | 3.460 | 3.460 | 3.300 | 3.350 | 3.350 | 2,773,240 |
| 2023-08-03 | 3.510 | 3.510 | 3.430 | 3.460 | 3.460 | 1,634,953 |
| 2023-08-02 | 3.540 | 3.540 | 3.480 | 3.510 | 3.510 | 1,393,400 |
| 2023-08-01 | 3.570 | 3.570 | 3.500 | 3.530 | 3.530 | 1,153,180 |
| 2023-07-31 | 3.560 | 3.580 | 3.510 | 3.560 | 3.560 | 2,250,520 |
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.