Jiangsu Wanlin Modern Logistic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.780	4.010	3.760	3.940	3.940	20,007,621
2022-02-07	3.840	3.920	3.710	3.760	3.760	19,257,231
2022-01-28	3.920	4.050	3.830	4.010	4.010	12,296,760
2022-01-27	3.900	3.950	3.850	3.880	3.880	9,240,940
2022-01-26	3.830	3.980	3.820	3.940	3.940	14,281,849
2022-01-25	4.040	4.080	3.810	3.830	3.830	19,959,807
2022-01-24	4.200	4.200	4.040	4.060	4.060	14,813,600
2022-01-21	4.170	4.220	4.120	4.210	4.210	13,496,520
2022-01-20	4.320	4.320	4.130	4.170	4.170	18,995,920
2022-01-19	4.240	4.340	4.200	4.320	4.320	19,943,044
2022-01-18	4.360	4.370	4.180	4.220	4.220	26,054,940
2022-01-17	4.330	4.420	4.240	4.380	4.380	34,303,529
2022-01-14	4.400	4.580	4.310	4.340	4.340	54,701,544
2022-01-13	4.980	5.200	4.470	4.510	4.510	96,076,904
2022-01-12	4.680	4.840	4.600	4.840	4.840	25,054,631
2022-01-11	3.990	4.400	3.990	4.400	4.400	14,231,467
2022-01-10	3.960	4.030	3.920	4.000	4.000	10,047,156
2022-01-07	4.030	4.070	3.940	3.940	3.940	12,519,820
2022-01-06	3.990	4.110	3.990	4.040	4.040	12,508,140
2022-01-05	4.030	4.050	3.950	4.000	4.000	11,751,835
2022-01-04	3.990	4.080	3.990	4.010	4.010	15,757,911
2021-12-31	3.860	3.990	3.820	3.980	3.980	14,885,835
2021-12-30	3.840	3.890	3.810	3.880	3.880	9,515,300
2021-12-29	3.800	3.930	3.760	3.840	3.840	17,923,673
2021-12-28	3.860	3.860	3.760	3.800	3.800	12,343,286
2021-12-27	3.790	3.880	3.780	3.820	3.820	8,715,500
2021-12-24	3.880	3.910	3.770	3.800	3.800	13,327,541
2021-12-23	3.960	3.980	3.870	3.880	3.880	17,654,820
2021-12-22	4.030	4.120	3.980	4.020	4.020	17,485,557
2021-12-21	4.000	4.110	3.980	4.060	4.060	19,307,361
2021-12-20	4.040	4.140	3.990	4.050	4.050	33,222,816
2021-12-17	3.910	3.980	3.840	3.910	3.910	20,881,706
2021-12-16	3.790	3.960	3.760	3.880	3.880	29,457,240
2021-12-15	4.000	4.000	3.800	3.840	3.840	43,284,306
2021-12-14	3.590	3.930	3.580	3.930	3.930	44,334,572
2021-12-13	3.530	3.570	3.510	3.570	3.570	6,407,620
2021-12-10	3.480	3.520	3.480	3.510	3.510	4,157,700
2021-12-09	3.480	3.510	3.450	3.500	3.500	5,681,520
2021-12-08	3.550	3.570	3.450	3.470	3.470	12,947,860
2021-12-07	3.540	3.560	3.490	3.550	3.550	3,774,080
2021-12-06	3.580	3.590	3.520	3.520	3.520	3,526,980
2021-12-03	3.530	3.580	3.530	3.580	3.580	4,601,920
2021-12-02	3.540	3.570	3.520	3.520	3.520	3,639,980
2021-12-01	3.470	3.550	3.470	3.540	3.540	3,396,420
2021-11-30	3.470	3.510	3.470	3.480	3.480	2,891,200
2021-11-29	3.490	3.490	3.450	3.470	3.470	3,064,840
2021-11-26	3.540	3.550	3.480	3.520	3.520	3,611,640
2021-11-25	3.550	3.570	3.500	3.550	3.550	3,422,080
2021-11-24	3.550	3.580	3.530	3.570	3.570	3,080,140
2021-11-23	3.520	3.570	3.510	3.560	3.560	3,648,380
2021-11-22	3.520	3.560	3.500	3.540	3.540	3,679,897
2021-11-19	3.500	3.560	3.480	3.550	3.550	5,412,140
2021-11-18	3.490	3.510	3.460	3.500	3.500	3,964,000
2021-11-17	3.440	3.500	3.440	3.490	3.490	3,038,380
2021-11-16	3.500	3.500	3.440	3.460	3.460	3,450,540
2021-11-15	3.500	3.520	3.460	3.490	3.490	3,346,820
2021-11-12	3.490	3.490	3.460	3.480	3.480	2,085,700
2021-11-11	3.470	3.490	3.460	3.480	3.480	2,971,660
2021-11-10	3.450	3.480	3.430	3.480	3.480	2,899,880
2021-11-09	3.420	3.480	3.420	3.440	3.440	2,344,100

← NewerPage 20 of 21 · 1,218 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.