Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 244,400 |
| 2022-05-09 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 240,100 |
| 2022-05-06 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | 94,300 |
| 2022-05-05 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 197,000 |
| 2022-04-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-04-28 | 3.450 | 3.580 | 3.220 | 3.240 | 3.240 | 28,642,120 |
| 2022-04-27 | 3.360 | 3.380 | 3.160 | 3.380 | 3.380 | 24,767,780 |
| 2022-04-26 | 3.340 | 3.540 | 3.340 | 3.420 | 3.420 | 26,854,040 |
| 2022-04-25 | 3.490 | 3.540 | 3.330 | 3.340 | 3.340 | 27,858,920 |
| 2022-04-22 | 3.540 | 3.640 | 3.520 | 3.550 | 3.550 | 22,325,758 |
| 2022-04-21 | 3.820 | 3.820 | 3.500 | 3.590 | 3.590 | 44,804,020 |
| 2022-04-20 | 3.830 | 3.900 | 3.750 | 3.880 | 3.880 | 42,140,565 |
| 2022-04-19 | 3.830 | 3.950 | 3.750 | 3.800 | 3.800 | 37,017,486 |
| 2022-04-18 | 3.920 | 4.000 | 3.770 | 3.880 | 3.880 | 46,322,566 |
| 2022-04-15 | 4.100 | 4.190 | 3.920 | 4.020 | 4.020 | 80,501,902 |
| 2022-04-14 | 4.790 | 5.010 | 4.310 | 4.340 | 4.340 | 121,221,017 |
| 2022-04-13 | 4.270 | 4.790 | 4.270 | 4.790 | 4.790 | 93,144,898 |
| 2022-04-12 | 4.300 | 4.540 | 4.000 | 4.350 | 4.350 | 105,748,891 |
| 2022-04-11 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 12,784,749 |
| 2022-04-08 | 3.770 | 3.830 | 3.700 | 3.750 | 3.750 | 7,296,600 |
| 2022-04-07 | 3.890 | 3.900 | 3.760 | 3.770 | 3.770 | 9,872,140 |
| 2022-04-06 | 3.750 | 3.890 | 3.750 | 3.880 | 3.880 | 13,702,860 |
| 2022-04-01 | 3.730 | 3.750 | 3.670 | 3.740 | 3.740 | 7,379,382 |
| 2022-03-31 | 3.680 | 3.780 | 3.670 | 3.740 | 3.740 | 6,265,060 |
| 2022-03-30 | 3.730 | 3.750 | 3.680 | 3.710 | 3.710 | 6,509,980 |
| 2022-03-29 | 3.840 | 3.850 | 3.710 | 3.710 | 3.710 | 7,711,880 |
| 2022-03-28 | 3.790 | 3.850 | 3.740 | 3.810 | 3.810 | 8,222,480 |
| 2022-03-25 | 3.720 | 3.850 | 3.670 | 3.800 | 3.800 | 13,821,620 |
| 2022-03-24 | 3.680 | 3.750 | 3.660 | 3.700 | 3.700 | 7,560,720 |
| 2022-03-23 | 3.690 | 3.710 | 3.660 | 3.680 | 3.680 | 5,788,340 |
| 2022-03-22 | 3.690 | 3.720 | 3.640 | 3.700 | 3.700 | 4,995,640 |
| 2022-03-21 | 3.680 | 3.740 | 3.630 | 3.690 | 3.690 | 6,368,880 |
| 2022-03-18 | 3.590 | 3.710 | 3.560 | 3.680 | 3.680 | 7,652,900 |
| 2022-03-17 | 3.560 | 3.650 | 3.560 | 3.600 | 3.600 | 8,221,680 |
| 2022-03-16 | 3.530 | 3.580 | 3.420 | 3.560 | 3.560 | 7,908,340 |
| 2022-03-15 | 3.690 | 3.690 | 3.480 | 3.480 | 3.480 | 10,333,960 |
| 2022-03-14 | 3.740 | 3.800 | 3.680 | 3.680 | 3.680 | 6,610,100 |
| 2022-03-11 | 3.680 | 3.760 | 3.630 | 3.760 | 3.760 | 7,114,640 |
| 2022-03-10 | 3.710 | 3.750 | 3.670 | 3.710 | 3.710 | 6,832,900 |
| 2022-03-09 | 3.720 | 3.770 | 3.510 | 3.660 | 3.660 | 12,940,054 |
| 2022-03-08 | 3.860 | 3.880 | 3.730 | 3.750 | 3.750 | 10,467,420 |
| 2022-03-07 | 3.920 | 3.980 | 3.840 | 3.860 | 3.860 | 11,598,220 |
| 2022-03-04 | 3.990 | 4.020 | 3.910 | 3.920 | 3.920 | 19,898,000 |
| 2022-03-03 | 3.920 | 4.220 | 3.920 | 4.050 | 4.050 | 32,600,063 |
| 2022-03-02 | 3.800 | 3.920 | 3.760 | 3.910 | 3.910 | 14,103,900 |
| 2022-03-01 | 3.780 | 3.910 | 3.780 | 3.880 | 3.880 | 13,704,180 |
| 2022-02-28 | 3.800 | 3.890 | 3.750 | 3.780 | 3.780 | 8,835,520 |
| 2022-02-25 | 3.730 | 3.860 | 3.720 | 3.760 | 3.760 | 10,210,980 |
| 2022-02-24 | 3.780 | 3.810 | 3.630 | 3.680 | 3.680 | 13,250,624 |
| 2022-02-23 | 3.810 | 3.820 | 3.760 | 3.790 | 3.790 | 7,299,946 |
| 2022-02-22 | 3.880 | 3.880 | 3.760 | 3.790 | 3.790 | 8,723,600 |
| 2022-02-21 | 3.780 | 3.880 | 3.760 | 3.860 | 3.860 | 10,160,441 |
| 2022-02-18 | 3.760 | 3.800 | 3.710 | 3.800 | 3.800 | 7,311,229 |
| 2022-02-17 | 3.820 | 3.870 | 3.730 | 3.750 | 3.750 | 8,365,660 |
| 2022-02-16 | 3.730 | 3.800 | 3.720 | 3.790 | 3.790 | 8,910,840 |
| 2022-02-15 | 3.810 | 3.810 | 3.670 | 3.720 | 3.720 | 12,351,960 |
| 2022-02-14 | 3.760 | 3.840 | 3.730 | 3.800 | 3.800 | 8,552,960 |
| 2022-02-11 | 3.880 | 3.890 | 3.750 | 3.780 | 3.780 | 13,416,720 |
| 2022-02-10 | 3.940 | 3.950 | 3.840 | 3.880 | 3.880 | 9,908,300 |
| 2022-02-09 | 3.920 | 3.980 | 3.900 | 3.940 | 3.940 | 11,097,220 |
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.