Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.790 | 4.820 | 4.740 | 4.810 | 4.810 | 7,801,570 |
| 2026-01-15 | 4.810 | 4.850 | 4.740 | 4.750 | 4.750 | 8,132,784 |
| 2026-01-14 | 4.800 | 4.890 | 4.760 | 4.820 | 4.820 | 10,780,460 |
| 2026-01-13 | 4.880 | 4.880 | 4.780 | 4.800 | 4.800 | 9,118,280 |
| 2026-01-12 | 4.860 | 4.890 | 4.810 | 4.880 | 4.880 | 11,178,860 |
| 2026-01-09 | 4.850 | 4.860 | 4.790 | 4.850 | 4.850 | 8,038,500 |
| 2026-01-08 | 4.830 | 4.880 | 4.810 | 4.860 | 4.860 | 5,370,510 |
| 2026-01-07 | 4.880 | 4.950 | 4.840 | 4.850 | 4.850 | 5,902,580 |
| 2026-01-06 | 4.840 | 4.910 | 4.790 | 4.890 | 4.890 | 9,876,460 |
| 2026-01-05 | 4.710 | 4.890 | 4.660 | 4.790 | 4.790 | 11,221,560 |
| 2025-12-31 | 4.660 | 4.730 | 4.610 | 4.720 | 4.720 | 6,201,440 |
| 2025-12-30 | 4.670 | 4.720 | 4.630 | 4.650 | 4.650 | 6,171,340 |
| 2025-12-29 | 4.750 | 4.780 | 4.680 | 4.690 | 4.690 | 5,060,402 |
| 2025-12-26 | 4.830 | 4.850 | 4.750 | 4.770 | 4.770 | 6,236,780 |
| 2025-12-25 | 4.800 | 4.870 | 4.760 | 4.840 | 4.840 | 5,318,620 |
| 2025-12-24 | 4.680 | 4.800 | 4.660 | 4.760 | 4.760 | 5,685,870 |
| 2025-12-23 | 4.850 | 4.850 | 4.640 | 4.690 | 4.690 | 8,824,150 |
| 2025-12-22 | 4.840 | 4.860 | 4.810 | 4.830 | 4.830 | 4,492,260 |
| 2025-12-19 | 4.840 | 4.850 | 4.760 | 4.840 | 4.840 | 4,295,102 |
| 2025-12-18 | 4.710 | 4.850 | 4.710 | 4.790 | 4.790 | 6,320,577 |
| 2025-12-17 | 4.650 | 4.770 | 4.580 | 4.750 | 4.750 | 7,731,660 |
| 2025-12-16 | 4.630 | 4.700 | 4.560 | 4.660 | 4.660 | 10,662,697 |
| 2025-12-15 | 4.760 | 4.790 | 4.620 | 4.640 | 4.640 | 8,014,290 |
| 2025-12-12 | 4.850 | 4.860 | 4.750 | 4.760 | 4.760 | 7,448,052 |
| 2025-12-11 | 5.040 | 5.070 | 4.850 | 4.860 | 4.860 | 10,389,512 |
| 2025-12-10 | 5.100 | 5.150 | 5.030 | 5.060 | 5.060 | 6,808,200 |
| 2025-12-09 | 5.140 | 5.240 | 5.100 | 5.140 | 5.140 | 6,732,808 |
| 2025-12-08 | 5.110 | 5.160 | 5.070 | 5.150 | 5.150 | 5,319,060 |
| 2025-12-05 | 5.090 | 5.130 | 5.030 | 5.110 | 5.110 | 5,490,500 |
| 2025-12-04 | 5.160 | 5.240 | 5.060 | 5.110 | 5.110 | 7,046,760 |
| 2025-12-03 | 5.080 | 5.290 | 5.040 | 5.170 | 5.170 | 10,286,800 |
| 2025-12-02 | 5.220 | 5.220 | 5.050 | 5.080 | 5.080 | 10,324,340 |
| 2025-12-01 | 5.250 | 5.260 | 5.180 | 5.210 | 5.210 | 5,889,500 |
| 2025-11-28 | 5.150 | 5.240 | 5.150 | 5.240 | 5.240 | 4,967,500 |
| 2025-11-27 | 5.220 | 5.240 | 5.180 | 5.180 | 5.180 | 5,365,320 |
| 2025-11-26 | 5.200 | 5.380 | 5.200 | 5.220 | 5.220 | 8,232,900 |
| 2025-11-25 | 5.270 | 5.270 | 5.180 | 5.230 | 5.230 | 5,201,380 |
| 2025-11-24 | 5.260 | 5.300 | 5.160 | 5.230 | 5.230 | 8,553,080 |
| 2025-11-21 | 5.510 | 5.520 | 5.210 | 5.220 | 5.220 | 18,973,284 |
| 2025-11-20 | 5.470 | 5.620 | 5.340 | 5.550 | 5.550 | 24,750,840 |
| 2025-11-19 | 5.400 | 5.670 | 5.300 | 5.470 | 5.470 | 17,569,940 |
| 2025-11-18 | 5.490 | 5.490 | 5.360 | 5.390 | 5.390 | 6,000,800 |
| 2025-11-17 | 5.480 | 5.510 | 5.450 | 5.490 | 5.490 | 5,384,140 |
| 2025-11-14 | 5.440 | 5.520 | 5.410 | 5.470 | 5.470 | 7,454,740 |
| 2025-11-13 | 5.470 | 5.490 | 5.420 | 5.440 | 5.440 | 5,977,040 |
| 2025-11-12 | 5.400 | 5.540 | 5.400 | 5.480 | 5.480 | 8,857,020 |
| 2025-11-11 | 5.390 | 5.450 | 5.340 | 5.410 | 5.410 | 6,862,400 |
| 2025-11-10 | 5.450 | 5.480 | 5.360 | 5.410 | 5.410 | 6,264,600 |
| 2025-11-07 | 5.440 | 5.460 | 5.400 | 5.450 | 5.450 | 6,500,960 |
| 2025-11-06 | 5.530 | 5.530 | 5.400 | 5.420 | 5.420 | 6,864,320 |
| 2025-11-05 | 5.450 | 5.510 | 5.430 | 5.500 | 5.500 | 7,647,820 |
| 2025-11-04 | 5.500 | 5.610 | 5.450 | 5.500 | 5.500 | 14,831,520 |
| 2025-11-03 | 5.260 | 5.700 | 5.240 | 5.510 | 5.510 | 28,500,378 |
| 2025-10-31 | 5.210 | 5.280 | 5.160 | 5.270 | 5.270 | 7,957,964 |
| 2025-10-30 | 5.180 | 5.240 | 5.150 | 5.170 | 5.170 | 5,406,800 |
| 2025-10-29 | 5.240 | 5.240 | 5.160 | 5.180 | 5.180 | 5,384,040 |
| 2025-10-28 | 5.250 | 5.320 | 5.220 | 5.240 | 5.240 | 4,787,200 |
| 2025-10-27 | 5.360 | 5.360 | 5.240 | 5.260 | 5.260 | 7,605,089 |
| 2025-10-24 | 5.400 | 5.450 | 5.320 | 5.350 | 5.350 | 5,647,500 |
| 2025-10-23 | 5.360 | 5.410 | 5.320 | 5.360 | 5.360 | 4,851,600 |
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.