Jiangsu Wanlin Modern Logistic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	2.430	2.430	2.320	2.320	2.320	11,605,840
2022-08-01	2.460	2.460	2.430	2.440	2.440	4,540,920
2022-07-29	2.490	2.490	2.410	2.440	2.440	8,294,928
2022-07-28	2.460	2.510	2.460	2.490	2.490	9,497,083
2022-07-27	2.590	2.610	2.480	2.480	2.480	22,527,220
2022-07-26	2.600	2.650	2.510	2.610	2.610	24,091,703
2022-07-25	2.460	2.560	2.440	2.560	2.560	20,823,183
2022-07-22	2.370	2.450	2.360	2.440	2.440	13,073,300
2022-07-21	2.410	2.440	2.370	2.370	2.370	6,690,180
2022-07-20	2.320	2.400	2.310	2.400	2.400	7,515,480
2022-07-19	2.280	2.350	2.270	2.330	2.330	6,451,303
2022-07-18	2.240	2.280	2.200	2.280	2.280	5,714,584
2022-07-15	2.360	2.360	2.260	2.260	2.260	12,016,600
2022-07-14	2.400	2.400	2.370	2.380	2.380	4,249,454
2022-07-13	2.380	2.410	2.370	2.400	2.400	4,569,834
2022-07-12	2.360	2.400	2.340	2.380	2.380	6,377,854
2022-07-11	2.380	2.390	2.350	2.360	2.360	3,533,740
2022-07-08	2.380	2.400	2.370	2.390	2.390	3,580,861
2022-07-07	2.370	2.390	2.350	2.380	2.380	3,992,460
2022-07-06	2.390	2.400	2.360	2.380	2.380	6,179,989
2022-07-05	2.460	2.460	2.370	2.420	2.420	10,804,860
2022-07-04	2.440	2.500	2.420	2.450	2.450	11,565,840
2022-07-01	2.380	2.480	2.360	2.450	2.450	12,771,660
2022-06-30	2.380	2.400	2.360	2.370	2.370	7,412,840
2022-06-29	2.370	2.450	2.360	2.390	2.390	12,766,440
2022-06-28	2.320	2.420	2.310	2.390	2.390	14,970,160
2022-06-27	2.310	2.340	2.300	2.330	2.330	7,586,280
2022-06-24	2.320	2.340	2.300	2.320	2.320	7,826,820
2022-06-23	2.300	2.340	2.300	2.320	2.320	8,179,869
2022-06-22	2.310	2.310	2.280	2.280	2.280	6,117,680
2022-06-21	2.280	2.340	2.270	2.310	2.310	6,879,820
2022-06-20	2.280	2.300	2.270	2.290	2.290	5,737,660
2022-06-17	2.300	2.310	2.250	2.290	2.290	7,351,720
2022-06-16	2.300	2.320	2.280	2.310	2.310	8,319,040
2022-06-15	2.280	2.330	2.270	2.300	2.300	9,930,720
2022-06-14	2.270	2.300	2.240	2.290	2.290	8,062,420
2022-06-13	2.300	2.310	2.250	2.280	2.280	10,680,940
2022-06-10	2.310	2.340	2.290	2.330	2.330	9,130,320
2022-06-09	2.370	2.420	2.320	2.330	2.330	10,663,460
2022-06-08	2.320	2.390	2.310	2.380	2.380	15,520,909
2022-06-07	2.330	2.370	2.300	2.330	2.330	12,034,560
2022-06-06	2.290	2.360	2.250	2.350	2.350	14,386,920
2022-06-02	2.280	2.290	2.250	2.290	2.290	10,473,640
2022-06-01	2.250	2.320	2.250	2.280	2.280	9,704,240
2022-05-31	2.270	2.280	2.230	2.270	2.270	10,679,128
2022-05-30	2.240	2.310	2.210	2.290	2.290	15,224,535
2022-05-27	2.340	2.360	2.230	2.260	2.260	22,762,215
2022-05-26	2.360	2.390	2.320	2.350	2.350	17,200,325
2022-05-25	2.330	2.400	2.280	2.390	2.390	21,538,082
2022-05-24	2.500	2.520	2.380	2.380	2.380	23,275,280
2022-05-23	2.500	2.550	2.430	2.510	2.510	28,864,120
2022-05-20	2.390	2.530	2.380	2.500	2.500	31,838,049
2022-05-19	2.420	2.480	2.370	2.410	2.410	41,719,449
2022-05-18	2.260	2.420	2.250	2.420	2.420	30,723,079
2022-05-17	2.260	2.310	2.180	2.300	2.300	42,095,639
2022-05-16	2.230	2.340	2.160	2.250	2.250	64,920,084
2022-05-13	2.260	2.260	2.260	2.260	2.260	5,288,400
2022-05-12	2.380	2.380	2.380	2.380	2.380	3,809,500
2022-05-11	2.510	2.510	2.510	2.510	2.510	842,500
2022-05-10	2.640	2.640	2.640	2.640	2.640	244,400

← NewerPage 18 of 21 · 1,212 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.