Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.290 | 5.460 | 5.270 | 5.390 | 5.390 | 9,946,824 |
| 2025-10-21 | 5.250 | 5.310 | 5.220 | 5.290 | 5.290 | 6,048,694 |
| 2025-10-20 | 5.150 | 5.280 | 5.150 | 5.280 | 5.280 | 7,488,994 |
| 2025-10-17 | 5.200 | 5.210 | 5.120 | 5.130 | 5.130 | 5,434,794 |
| 2025-10-16 | 5.250 | 5.270 | 5.180 | 5.210 | 5.210 | 7,719,574 |
| 2025-10-15 | 5.180 | 5.260 | 5.150 | 5.260 | 5.260 | 5,932,480 |
| 2025-10-14 | 5.250 | 5.310 | 5.170 | 5.200 | 5.200 | 7,954,100 |
| 2025-10-13 | 5.240 | 5.260 | 5.040 | 5.240 | 5.240 | 9,244,592 |
| 2025-10-10 | 5.400 | 5.450 | 5.320 | 5.340 | 5.340 | 9,773,120 |
| 2025-10-09 | 5.380 | 5.440 | 5.310 | 5.390 | 5.390 | 6,517,380 |
| 2025-09-30 | 5.410 | 5.410 | 5.360 | 5.390 | 5.390 | 4,103,616 |
| 2025-09-29 | 5.350 | 5.410 | 5.310 | 5.400 | 5.400 | 5,644,858 |
| 2025-09-26 | 5.360 | 5.410 | 5.310 | 5.400 | 5.400 | 5,401,800 |
| 2025-09-25 | 5.410 | 5.440 | 5.350 | 5.390 | 5.390 | 8,156,320 |
| 2025-09-24 | 5.420 | 5.460 | 5.350 | 5.430 | 5.430 | 7,013,540 |
| 2025-09-23 | 5.510 | 5.560 | 5.350 | 5.410 | 5.410 | 10,487,940 |
| 2025-09-22 | 5.550 | 5.580 | 5.480 | 5.550 | 5.550 | 6,766,560 |
| 2025-09-19 | 5.580 | 5.670 | 5.510 | 5.560 | 5.560 | 8,971,840 |
| 2025-09-18 | 5.680 | 5.750 | 5.570 | 5.590 | 5.590 | 11,727,660 |
| 2025-09-17 | 5.740 | 5.750 | 5.670 | 5.700 | 5.700 | 10,780,615 |
| 2025-09-16 | 5.620 | 5.790 | 5.610 | 5.740 | 5.740 | 17,446,580 |
| 2025-09-15 | 5.630 | 5.650 | 5.570 | 5.600 | 5.600 | 7,315,820 |
| 2025-09-12 | 5.680 | 5.700 | 5.620 | 5.660 | 5.660 | 7,763,080 |
| 2025-09-11 | 5.610 | 5.670 | 5.540 | 5.640 | 5.640 | 10,343,840 |
| 2025-09-10 | 5.640 | 5.670 | 5.580 | 5.590 | 5.590 | 8,516,340 |
| 2025-09-09 | 5.610 | 5.720 | 5.600 | 5.640 | 5.640 | 9,324,940 |
| 2025-09-08 | 5.700 | 5.710 | 5.580 | 5.640 | 5.640 | 14,863,497 |
| 2025-09-05 | 5.750 | 5.750 | 5.620 | 5.700 | 5.700 | 13,821,340 |
| 2025-09-04 | 5.850 | 5.920 | 5.700 | 5.740 | 5.740 | 15,646,800 |
| 2025-09-03 | 5.900 | 6.100 | 5.820 | 5.870 | 5.870 | 27,500,380 |
| 2025-09-02 | 5.770 | 6.030 | 5.650 | 5.870 | 5.870 | 33,316,960 |
| 2025-09-01 | 5.770 | 5.980 | 5.600 | 5.710 | 5.710 | 36,390,343 |
| 2025-08-29 | 5.510 | 6.010 | 5.510 | 5.770 | 5.770 | 36,879,780 |
| 2025-08-28 | 5.500 | 5.540 | 5.360 | 5.460 | 5.460 | 10,544,320 |
| 2025-08-27 | 5.630 | 5.640 | 5.480 | 5.490 | 5.490 | 11,772,860 |
| 2025-08-26 | 5.600 | 5.670 | 5.540 | 5.620 | 5.620 | 10,748,063 |
| 2025-08-25 | 5.640 | 5.650 | 5.570 | 5.590 | 5.590 | 9,325,700 |
| 2025-08-22 | 5.640 | 5.640 | 5.580 | 5.630 | 5.630 | 6,567,440 |
| 2025-08-21 | 5.620 | 5.650 | 5.590 | 5.620 | 5.620 | 7,609,380 |
| 2025-08-20 | 5.580 | 5.640 | 5.530 | 5.630 | 5.630 | 9,973,520 |
| 2025-08-19 | 5.490 | 5.630 | 5.470 | 5.570 | 5.570 | 12,960,823 |
| 2025-08-18 | 5.490 | 5.500 | 5.450 | 5.490 | 5.490 | 11,009,557 |
| 2025-08-15 | 5.500 | 5.540 | 5.460 | 5.490 | 5.490 | 10,583,400 |
| 2025-08-14 | 5.700 | 5.750 | 5.470 | 5.500 | 5.500 | 24,868,387 |
| 2025-08-13 | 5.850 | 5.860 | 5.780 | 5.810 | 5.810 | 8,632,560 |
| 2025-08-12 | 5.870 | 5.890 | 5.830 | 5.850 | 5.850 | 4,786,680 |
| 2025-08-11 | 5.810 | 5.860 | 5.800 | 5.860 | 5.860 | 5,264,200 |
| 2025-08-08 | 5.850 | 5.900 | 5.820 | 5.830 | 5.830 | 4,865,040 |
| 2025-08-07 | 5.830 | 5.920 | 5.800 | 5.880 | 5.880 | 8,176,000 |
| 2025-08-06 | 5.870 | 5.870 | 5.790 | 5.840 | 5.840 | 7,816,060 |
| 2025-08-05 | 5.830 | 5.880 | 5.810 | 5.850 | 5.850 | 5,405,460 |
| 2025-08-04 | 5.800 | 5.860 | 5.780 | 5.840 | 5.840 | 4,617,040 |
| 2025-08-01 | 5.800 | 5.920 | 5.800 | 5.840 | 5.840 | 6,808,482 |
| 2025-07-31 | 5.890 | 5.900 | 5.800 | 5.820 | 5.820 | 7,650,962 |
| 2025-07-30 | 5.960 | 6.010 | 5.910 | 5.920 | 5.920 | 5,595,420 |
| 2025-07-29 | 5.910 | 5.950 | 5.890 | 5.940 | 5.940 | 4,994,420 |
| 2025-07-28 | 5.990 | 6.000 | 5.900 | 5.930 | 5.930 | 9,233,980 |
| 2025-07-25 | 6.070 | 6.080 | 5.970 | 5.990 | 5.990 | 10,617,420 |
| 2025-07-24 | 5.990 | 6.090 | 5.990 | 6.050 | 6.050 | 9,921,420 |
| 2025-07-23 | 6.090 | 6.100 | 5.980 | 5.990 | 5.990 | 7,753,220 |
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.