Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.260 | 3.390 | 3.190 | 3.200 | 3.200 | 4,797,120 |
| 2023-04-27 | 3.160 | 3.290 | 3.160 | 3.230 | 3.230 | 2,194,000 |
| 2023-04-26 | 3.220 | 3.300 | 3.060 | 3.190 | 3.190 | 4,805,580 |
| 2023-04-25 | 3.230 | 3.300 | 3.220 | 3.220 | 3.220 | 6,910,580 |
| 2023-04-24 | 3.480 | 3.480 | 3.390 | 3.390 | 3.390 | 5,288,200 |
| 2023-04-21 | 3.630 | 3.630 | 3.520 | 3.570 | 3.570 | 3,403,354 |
| 2023-04-20 | 3.740 | 3.760 | 3.600 | 3.610 | 3.610 | 3,074,800 |
| 2023-04-19 | 3.690 | 3.760 | 3.590 | 3.700 | 3.700 | 4,289,594 |
| 2023-04-18 | 3.820 | 3.860 | 3.660 | 3.680 | 3.680 | 4,363,360 |
| 2023-04-17 | 3.910 | 3.910 | 3.810 | 3.820 | 3.820 | 2,568,300 |
| 2023-04-14 | 3.900 | 3.940 | 3.850 | 3.920 | 3.920 | 2,576,263 |
| 2023-04-13 | 4.010 | 4.020 | 3.840 | 3.910 | 3.910 | 5,016,280 |
| 2023-04-12 | 4.070 | 4.080 | 4.010 | 4.030 | 4.030 | 4,098,300 |
| 2023-04-11 | 3.960 | 4.050 | 3.960 | 4.030 | 4.030 | 2,500,620 |
| 2023-04-10 | 4.100 | 4.120 | 3.960 | 4.010 | 4.010 | 6,053,011 |
| 2023-04-07 | 4.150 | 4.280 | 4.100 | 4.100 | 4.100 | 6,704,520 |
| 2023-04-06 | 4.110 | 4.200 | 4.080 | 4.190 | 4.190 | 11,638,953 |
| 2023-04-04 | 4.140 | 4.370 | 3.950 | 4.050 | 4.050 | 27,280,455 |
| 2023-04-03 | 3.970 | 4.160 | 3.970 | 4.160 | 4.160 | 6,984,500 |
| 2023-03-31 | 3.830 | 3.980 | 3.830 | 3.960 | 3.960 | 7,588,980 |
| 2023-03-30 | 3.700 | 3.840 | 3.680 | 3.830 | 3.830 | 5,354,640 |
| 2023-03-29 | 3.780 | 3.800 | 3.590 | 3.680 | 3.680 | 8,156,400 |
| 2023-03-28 | 3.630 | 3.790 | 3.610 | 3.730 | 3.730 | 6,229,407 |
| 2023-03-27 | 3.530 | 3.680 | 3.490 | 3.630 | 3.630 | 7,663,520 |
| 2023-03-24 | 3.430 | 3.500 | 3.410 | 3.500 | 3.500 | 3,749,275 |
| 2023-03-23 | 3.360 | 3.440 | 3.330 | 3.400 | 3.400 | 1,801,820 |
| 2023-03-22 | 3.300 | 3.370 | 3.290 | 3.370 | 3.370 | 1,744,440 |
| 2023-03-21 | 3.310 | 3.320 | 3.280 | 3.300 | 3.300 | 1,605,060 |
| 2023-03-20 | 3.340 | 3.370 | 3.280 | 3.300 | 3.300 | 1,883,720 |
| 2023-03-17 | 3.380 | 3.440 | 3.330 | 3.350 | 3.350 | 3,657,400 |
| 2023-03-16 | 3.380 | 3.420 | 3.350 | 3.380 | 3.380 | 2,141,480 |
| 2023-03-15 | 3.310 | 3.400 | 3.310 | 3.370 | 3.370 | 2,159,360 |
| 2023-03-14 | 3.260 | 3.350 | 3.230 | 3.310 | 3.310 | 2,395,060 |
| 2023-03-13 | 3.340 | 3.440 | 3.250 | 3.290 | 3.290 | 3,498,900 |
| 2023-03-10 | 3.310 | 3.350 | 3.240 | 3.290 | 3.290 | 4,104,820 |
| 2023-03-09 | 3.220 | 3.340 | 3.210 | 3.330 | 3.330 | 6,426,740 |
| 2023-03-08 | 3.140 | 3.180 | 3.130 | 3.180 | 3.180 | 1,573,020 |
| 2023-03-07 | 3.150 | 3.190 | 3.120 | 3.130 | 3.130 | 1,597,880 |
| 2023-03-06 | 3.200 | 3.200 | 3.120 | 3.170 | 3.170 | 2,747,300 |
| 2023-03-03 | 3.190 | 3.210 | 3.180 | 3.210 | 3.210 | 652,760 |
| 2023-03-02 | 3.220 | 3.220 | 3.190 | 3.200 | 3.200 | 1,094,660 |
| 2023-03-01 | 3.190 | 3.210 | 3.180 | 3.210 | 3.210 | 2,193,440 |
| 2023-02-28 | 3.130 | 3.190 | 3.130 | 3.180 | 3.180 | 1,360,020 |
| 2023-02-27 | 3.120 | 3.170 | 3.120 | 3.150 | 3.150 | 1,011,960 |
| 2023-02-24 | 3.150 | 3.150 | 3.130 | 3.150 | 3.150 | 941,300 |
| 2023-02-23 | 3.120 | 3.200 | 3.110 | 3.150 | 3.150 | 1,845,220 |
| 2023-02-22 | 3.100 | 3.130 | 3.090 | 3.110 | 3.110 | 1,006,300 |
| 2023-02-21 | 3.050 | 3.120 | 3.020 | 3.110 | 3.110 | 3,880,080 |
| 2023-02-20 | 3.140 | 3.140 | 2.980 | 3.030 | 3.030 | 9,516,160 |
| 2023-02-17 | 3.120 | 3.160 | 3.120 | 3.140 | 3.140 | 1,427,540 |
| 2023-02-16 | 3.180 | 3.210 | 3.130 | 3.140 | 3.140 | 2,432,160 |
| 2023-02-15 | 3.230 | 3.230 | 3.180 | 3.190 | 3.190 | 1,059,000 |
| 2023-02-14 | 3.200 | 3.230 | 3.180 | 3.230 | 3.230 | 1,433,780 |
| 2023-02-13 | 3.190 | 3.220 | 3.170 | 3.190 | 3.190 | 2,004,880 |
| 2023-02-10 | 3.180 | 3.240 | 3.180 | 3.200 | 3.200 | 2,640,840 |
| 2023-02-09 | 3.250 | 3.250 | 3.170 | 3.200 | 3.200 | 2,264,100 |
| 2023-02-08 | 3.130 | 3.230 | 3.130 | 3.230 | 3.230 | 4,026,230 |
| 2023-02-07 | 3.060 | 3.170 | 3.060 | 3.130 | 3.130 | 3,354,860 |
| 2023-02-06 | 3.080 | 3.090 | 3.030 | 3.080 | 3.080 | 1,805,860 |
| 2023-02-03 | 3.050 | 3.090 | 3.000 | 3.090 | 3.090 | 4,262,240 |
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.