Jiangsu Wanlin Modern Logistic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	2.380	2.410	2.370	2.380	2.380	5,229,480
2022-11-01	2.310	2.380	2.300	2.380	2.380	5,719,540
2022-10-31	2.280	2.330	2.250	2.310	2.310	5,445,700
2022-10-28	2.350	2.350	2.260	2.290	2.290	7,682,611
2022-10-27	2.380	2.380	2.350	2.370	2.370	4,872,340
2022-10-26	2.350	2.390	2.330	2.370	2.370	5,934,160
2022-10-25	2.340	2.360	2.290	2.330	2.330	7,274,220
2022-10-24	2.420	2.430	2.320	2.340	2.340	8,365,570
2022-10-21	2.460	2.460	2.410	2.410	2.410	6,769,840
2022-10-20	2.460	2.470	2.420	2.450	2.450	6,972,140
2022-10-19	2.530	2.530	2.460	2.470	2.470	9,362,420
2022-10-18	2.520	2.590	2.510	2.540	2.540	9,894,240
2022-10-17	2.510	2.540	2.480	2.530	2.530	5,114,540
2022-10-14	2.470	2.530	2.460	2.510	2.510	8,228,660
2022-10-13	2.460	2.480	2.420	2.460	2.460	5,219,700
2022-10-12	2.410	2.460	2.380	2.460	2.460	6,393,600
2022-10-11	2.420	2.440	2.310	2.400	2.400	7,870,300
2022-10-10	2.430	2.510	2.400	2.420	2.420	9,128,220
2022-09-30	2.430	2.460	2.410	2.440	2.440	6,720,760
2022-09-29	2.470	2.490	2.400	2.440	2.440	8,975,100
2022-09-28	2.520	2.530	2.420	2.430	2.430	11,733,500
2022-09-27	2.470	2.540	2.470	2.530	2.530	11,352,366
2022-09-26	2.560	2.620	2.480	2.480	2.480	13,043,500
2022-09-23	2.620	2.650	2.510	2.560	2.560	15,521,030
2022-09-22	2.660	2.710	2.590	2.610	2.610	19,614,490
2022-09-21	2.670	2.760	2.630	2.700	2.700	21,104,940
2022-09-20	2.740	2.790	2.620	2.680	2.680	31,823,406
2022-09-19	2.800	2.860	2.740	2.740	2.740	25,329,500
2022-09-16	3.030	3.140	2.880	2.880	2.880	46,776,560
2022-09-15	3.030	3.110	2.900	3.030	3.030	61,642,546
2022-09-14	2.960	3.010	2.880	3.010	3.010	47,992,400
2022-09-13	2.870	2.870	2.870	2.870	2.870	3,196,280
2022-09-09	2.660	2.730	2.590	2.730	2.730	27,267,160
2022-09-08	2.490	2.600	2.490	2.600	2.600	14,757,840
2022-09-07	2.480	2.500	2.460	2.480	2.480	5,306,240
2022-09-06	2.450	2.500	2.440	2.490	2.490	8,935,380
2022-09-05	2.430	2.460	2.430	2.450	2.450	4,563,200
2022-09-02	2.410	2.440	2.410	2.440	2.440	4,183,040
2022-09-01	2.440	2.460	2.410	2.410	2.410	5,745,200
2022-08-31	2.480	2.480	2.430	2.440	2.440	7,403,760
2022-08-30	2.450	2.550	2.440	2.500	2.500	10,538,440
2022-08-29	2.410	2.430	2.380	2.430	2.430	6,791,120
2022-08-26	2.530	2.530	2.440	2.460	2.460	8,514,580
2022-08-25	2.490	2.540	2.480	2.520	2.520	8,709,980
2022-08-24	2.510	2.540	2.470	2.490	2.490	9,332,920
2022-08-23	2.520	2.530	2.500	2.510	2.510	7,501,400
2022-08-22	2.530	2.540	2.500	2.530	2.530	7,030,920
2022-08-19	2.510	2.540	2.480	2.530	2.530	4,436,240
2022-08-18	2.560	2.570	2.490	2.520	2.520	8,168,020
2022-08-17	2.590	2.600	2.560	2.570	2.570	6,272,660
2022-08-16	2.580	2.610	2.550	2.580	2.580	6,537,360
2022-08-15	2.520	2.600	2.520	2.580	2.580	6,474,880
2022-08-12	2.520	2.560	2.510	2.530	2.530	7,350,323
2022-08-11	2.580	2.630	2.530	2.540	2.540	11,743,223
2022-08-10	2.560	2.680	2.540	2.550	2.550	12,486,800
2022-08-09	2.610	2.630	2.530	2.580	2.580	10,413,402
2022-08-08	2.480	2.590	2.440	2.590	2.590	10,867,002
2022-08-05	2.500	2.540	2.430	2.470	2.470	12,765,083
2022-08-04	2.350	2.470	2.350	2.470	2.470	12,545,145
2022-08-03	2.330	2.410	2.320	2.350	2.350	7,248,365

← NewerPage 17 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.