Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.620 | 3.620 | 3.500 | 3.570 | 3.570 | 2,310,960 |
| 2023-07-27 | 3.620 | 3.620 | 3.590 | 3.610 | 3.610 | 591,106 |
| 2023-07-26 | 3.610 | 3.610 | 3.590 | 3.600 | 3.600 | 473,360 |
| 2023-07-25 | 3.620 | 3.620 | 3.590 | 3.610 | 3.610 | 444,100 |
| 2023-07-24 | 3.610 | 3.610 | 3.550 | 3.600 | 3.600 | 841,400 |
| 2023-07-21 | 3.630 | 3.630 | 3.600 | 3.610 | 3.610 | 467,600 |
| 2023-07-20 | 3.630 | 3.640 | 3.600 | 3.620 | 3.620 | 898,340 |
| 2023-07-19 | 3.630 | 3.640 | 3.620 | 3.630 | 3.630 | 1,195,320 |
| 2023-07-18 | 3.640 | 3.640 | 3.610 | 3.640 | 3.640 | 1,012,180 |
| 2023-07-17 | 3.600 | 3.640 | 3.530 | 3.640 | 3.640 | 1,591,980 |
| 2023-07-14 | 3.660 | 3.660 | 3.620 | 3.640 | 3.640 | 548,640 |
| 2023-07-13 | 3.660 | 3.660 | 3.620 | 3.640 | 3.640 | 797,440 |
| 2023-07-12 | 3.670 | 3.670 | 3.630 | 3.640 | 3.640 | 828,420 |
| 2023-07-11 | 3.720 | 3.720 | 3.670 | 3.680 | 3.680 | 776,060 |
| 2023-07-10 | 3.680 | 3.690 | 3.650 | 3.690 | 3.690 | 681,720 |
| 2023-07-07 | 3.680 | 3.690 | 3.630 | 3.670 | 3.670 | 874,480 |
| 2023-07-06 | 3.710 | 3.710 | 3.660 | 3.690 | 3.690 | 908,100 |
| 2023-07-05 | 3.720 | 3.720 | 3.660 | 3.690 | 3.690 | 1,063,560 |
| 2023-07-04 | 3.730 | 3.750 | 3.700 | 3.720 | 3.720 | 957,020 |
| 2023-07-03 | 3.730 | 3.780 | 3.710 | 3.720 | 3.720 | 1,246,096 |
| 2023-06-30 | 3.670 | 3.700 | 3.640 | 3.690 | 3.690 | 777,960 |
| 2023-06-29 | 3.660 | 3.720 | 3.660 | 3.670 | 3.670 | 765,700 |
| 2023-06-28 | 3.690 | 3.710 | 3.650 | 3.660 | 3.660 | 873,080 |
| 2023-06-27 | 3.680 | 3.730 | 3.670 | 3.700 | 3.700 | 935,640 |
| 2023-06-26 | 3.630 | 3.750 | 3.630 | 3.690 | 3.690 | 1,003,340 |
| 2023-06-21 | 3.640 | 3.720 | 3.620 | 3.670 | 3.670 | 648,880 |
| 2023-06-20 | 3.690 | 3.740 | 3.650 | 3.650 | 3.650 | 1,287,020 |
| 2023-06-19 | 3.750 | 3.770 | 3.650 | 3.690 | 3.690 | 1,117,660 |
| 2023-06-16 | 3.770 | 3.800 | 3.740 | 3.780 | 3.780 | 951,080 |
| 2023-06-15 | 3.810 | 3.810 | 3.720 | 3.760 | 3.760 | 1,522,300 |
| 2023-06-14 | 3.720 | 3.830 | 3.710 | 3.810 | 3.810 | 1,812,240 |
| 2023-06-13 | 3.670 | 3.750 | 3.650 | 3.730 | 3.730 | 811,260 |
| 2023-06-12 | 3.710 | 3.720 | 3.610 | 3.660 | 3.660 | 2,271,000 |
| 2023-06-09 | 3.710 | 3.740 | 3.710 | 3.740 | 3.740 | 744,340 |
| 2023-06-08 | 3.720 | 3.760 | 3.700 | 3.720 | 3.720 | 1,273,740 |
| 2023-06-07 | 3.740 | 3.760 | 3.710 | 3.720 | 3.720 | 1,631,600 |
| 2023-06-06 | 3.840 | 3.840 | 3.780 | 3.790 | 3.790 | 1,276,500 |
| 2023-06-05 | 3.700 | 3.860 | 3.700 | 3.840 | 3.840 | 2,265,700 |
| 2023-06-02 | 3.630 | 3.780 | 3.580 | 3.700 | 3.700 | 2,762,160 |
| 2023-06-01 | 3.660 | 3.660 | 3.570 | 3.600 | 3.600 | 2,234,740 |
| 2023-05-31 | 3.680 | 3.680 | 3.620 | 3.650 | 3.650 | 1,343,220 |
| 2023-05-30 | 3.610 | 3.700 | 3.550 | 3.680 | 3.680 | 2,073,900 |
| 2023-05-29 | 3.740 | 3.750 | 3.630 | 3.640 | 3.640 | 2,237,680 |
| 2023-05-26 | 3.700 | 3.750 | 3.670 | 3.720 | 3.720 | 1,647,460 |
| 2023-05-25 | 3.840 | 3.860 | 3.670 | 3.730 | 3.730 | 4,323,500 |
| 2023-05-24 | 3.810 | 3.950 | 3.800 | 3.860 | 3.860 | 2,304,140 |
| 2023-05-23 | 3.850 | 3.870 | 3.770 | 3.840 | 3.840 | 2,622,840 |
| 2023-05-22 | 3.900 | 3.980 | 3.890 | 3.900 | 3.900 | 1,790,880 |
| 2023-05-19 | 3.830 | 3.970 | 3.750 | 3.900 | 3.900 | 3,926,995 |
| 2023-05-18 | 3.670 | 3.880 | 3.670 | 3.860 | 3.860 | 3,421,380 |
| 2023-05-17 | 3.720 | 3.750 | 3.640 | 3.700 | 3.700 | 3,710,083 |
| 2023-05-16 | 3.930 | 3.940 | 3.800 | 3.830 | 3.830 | 8,536,709 |
| 2023-05-15 | 3.740 | 3.770 | 3.660 | 3.750 | 3.750 | 3,594,800 |
| 2023-05-12 | 3.770 | 3.880 | 3.710 | 3.770 | 3.770 | 7,288,860 |
| 2023-05-11 | 3.590 | 3.720 | 3.590 | 3.720 | 3.720 | 5,766,700 |
| 2023-05-10 | 3.370 | 3.540 | 3.310 | 3.540 | 3.540 | 3,500,254 |
| 2023-05-09 | 3.440 | 3.510 | 3.340 | 3.370 | 3.370 | 4,174,720 |
| 2023-05-08 | 3.560 | 3.640 | 3.450 | 3.490 | 3.490 | 5,646,660 |
| 2023-05-05 | 3.400 | 3.530 | 3.350 | 3.530 | 3.530 | 4,323,254 |
| 2023-05-04 | 3.290 | 3.360 | 3.220 | 3.360 | 3.360 | 3,658,554 |
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.