Jiangsu Wanlin Modern Logistic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.160	3.200	3.060	3.060	3.060	12,342,560
2023-02-01	3.190	3.240	3.160	3.220	3.220	2,380,620
2023-01-31	3.150	3.230	3.140	3.190	3.190	6,225,380
2023-01-30	3.140	3.250	3.140	3.140	3.140	13,580,600
2023-01-20	3.280	3.410	3.270	3.300	3.300	3,101,700
2023-01-19	3.190	3.290	3.170	3.270	3.270	3,032,520
2023-01-18	3.100	3.250	3.100	3.210	3.210	3,455,300
2023-01-17	3.150	3.170	3.090	3.110	3.110	3,655,620
2023-01-16	3.040	3.180	3.040	3.170	3.170	4,910,367
2023-01-13	3.070	3.100	3.010	3.030	3.030	3,743,407
2023-01-12	3.100	3.140	3.020	3.060	3.060	3,204,240
2023-01-11	3.100	3.170	3.060	3.110	3.110	4,503,480
2023-01-10	3.120	3.120	3.040	3.090	3.090	3,627,700
2023-01-09	2.940	3.090	2.940	3.090	3.090	6,566,657
2023-01-06	2.980	3.050	2.930	2.940	2.940	4,609,600
2023-01-05	2.930	3.000	2.920	2.980	2.980	4,535,400
2023-01-04	2.860	2.970	2.860	2.920	2.920	5,083,720
2023-01-03	2.760	2.880	2.760	2.870	2.870	3,062,000
2022-12-30	2.760	2.790	2.760	2.780	2.780	993,680
2022-12-29	2.800	2.810	2.760	2.770	2.770	1,932,180
2022-12-28	2.840	2.840	2.810	2.820	2.820	1,252,760
2022-12-27	2.820	2.850	2.800	2.840	2.840	1,527,805
2022-12-26	2.820	2.860	2.810	2.810	2.810	2,157,100
2022-12-23	2.840	2.880	2.820	2.840	2.840	2,230,400
2022-12-22	2.880	2.900	2.820	2.820	2.820	3,076,180
2022-12-21	2.860	2.890	2.830	2.870	2.870	2,547,920
2022-12-20	2.720	2.870	2.710	2.870	2.870	6,220,007
2022-12-19	2.810	2.810	2.730	2.730	2.730	5,340,767
2022-12-16	2.840	2.880	2.780	2.800	2.800	5,957,105
2022-12-15	2.860	2.890	2.730	2.790	2.790	9,448,285
2022-12-14	2.880	2.930	2.860	2.870	2.870	5,329,100
2022-12-13	2.830	2.910	2.820	2.880	2.880	5,052,540
2022-12-12	2.860	2.860	2.800	2.840	2.840	5,250,720
2022-12-09	2.810	2.880	2.790	2.850	2.850	5,744,460
2022-12-08	2.850	2.860	2.780	2.840	2.840	7,114,040
2022-12-07	2.860	2.940	2.850	2.860	2.860	8,868,460
2022-12-06	2.820	2.940	2.790	2.890	2.890	9,816,420
2022-12-05	2.770	2.820	2.760	2.810	2.810	4,771,380
2022-12-02	2.770	2.800	2.750	2.760	2.760	5,691,260
2022-12-01	2.760	2.790	2.730	2.750	2.750	7,760,140
2022-11-30	2.660	2.800	2.660	2.750	2.750	9,123,160
2022-11-29	2.690	2.700	2.660	2.680	2.680	5,175,300
2022-11-28	2.570	2.680	2.570	2.680	2.680	4,489,080
2022-11-25	2.670	2.690	2.640	2.670	2.670	5,184,620
2022-11-24	2.590	2.710	2.580	2.690	2.690	9,939,980
2022-11-23	2.670	2.670	2.550	2.590	2.590	11,337,080
2022-11-22	2.570	2.710	2.570	2.670	2.670	15,743,065
2022-11-21	2.560	2.590	2.530	2.580	2.580	4,847,456
2022-11-18	2.600	2.640	2.570	2.580	2.580	5,958,225
2022-11-17	2.600	2.650	2.580	2.610	2.610	7,936,611
2022-11-16	2.540	2.630	2.540	2.610	2.610	9,197,031
2022-11-15	2.520	2.570	2.500	2.550	2.550	5,757,220
2022-11-14	2.530	2.550	2.510	2.520	2.520	4,164,340
2022-11-11	2.570	2.580	2.520	2.530	2.530	7,338,540
2022-11-10	2.590	2.620	2.530	2.550	2.550	11,859,060
2022-11-09	2.520	2.570	2.500	2.560	2.560	8,552,131
2022-11-08	2.480	2.520	2.470	2.510	2.510	7,857,800
2022-11-07	2.420	2.490	2.410	2.470	2.470	8,281,260
2022-11-04	2.390	2.430	2.390	2.420	2.420	6,028,580
2022-11-03	2.360	2.400	2.360	2.390	2.390	4,185,440

← NewerPage 16 of 21 · 1,217 trading daysOlder →

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.