Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6.090 | 6.100 | 5.980 | 5.990 | 5.990 | 7,753,220 |
| 2025-07-22 | 6.060 | 6.080 | 5.980 | 6.010 | 6.010 | 6,837,060 |
| 2025-07-21 | 5.980 | 6.060 | 5.920 | 6.020 | 6.020 | 9,866,500 |
| 2025-07-18 | 5.960 | 6.020 | 5.900 | 5.960 | 5.960 | 5,853,780 |
| 2025-07-17 | 6.010 | 6.050 | 5.940 | 5.960 | 5.960 | 5,268,140 |
| 2025-07-16 | 5.850 | 6.030 | 5.810 | 6.000 | 6.000 | 9,330,340 |
| 2025-07-15 | 5.930 | 5.950 | 5.830 | 5.880 | 5.880 | 8,320,000 |
| 2025-07-14 | 5.980 | 6.000 | 5.920 | 5.950 | 5.950 | 6,124,400 |
| 2025-07-11 | 5.890 | 5.960 | 5.850 | 5.940 | 5.940 | 8,669,745 |
| 2025-07-10 | 5.980 | 5.990 | 5.900 | 5.930 | 5.930 | 12,136,945 |
| 2025-07-09 | 6.040 | 6.060 | 5.970 | 5.990 | 5.990 | 9,987,460 |
| 2025-07-08 | 6.090 | 6.090 | 6.030 | 6.050 | 6.050 | 5,802,340 |
| 2025-07-07 | 6.070 | 6.100 | 6.020 | 6.080 | 6.080 | 4,873,540 |
| 2025-07-04 | 6.190 | 6.190 | 6.070 | 6.070 | 6.070 | 8,644,100 |
| 2025-07-03 | 6.170 | 6.220 | 6.130 | 6.190 | 6.190 | 4,956,780 |
| 2025-07-02 | 6.200 | 6.240 | 6.110 | 6.170 | 6.170 | 7,917,920 |
| 2025-07-01 | 6.200 | 6.210 | 6.130 | 6.160 | 6.160 | 6,843,160 |
| 2025-06-30 | 6.230 | 6.250 | 6.180 | 6.200 | 6.200 | 5,871,440 |
| 2025-06-27 | 6.200 | 6.230 | 6.150 | 6.210 | 6.210 | 7,492,980 |
| 2025-06-26 | 6.280 | 6.280 | 6.190 | 6.190 | 6.190 | 6,982,600 |
| 2025-06-25 | 6.290 | 6.310 | 6.200 | 6.310 | 6.310 | 11,127,180 |
| 2025-06-24 | 6.210 | 6.340 | 6.160 | 6.290 | 6.290 | 11,073,293 |
| 2025-06-23 | 6.080 | 6.300 | 6.060 | 6.250 | 6.250 | 13,308,360 |
| 2025-06-20 | 5.940 | 6.270 | 5.910 | 6.140 | 6.140 | 17,532,220 |
| 2025-06-19 | 5.960 | 6.040 | 5.930 | 5.940 | 5.940 | 5,539,320 |
| 2025-06-18 | 6.020 | 6.060 | 5.960 | 6.000 | 6.000 | 5,402,100 |
| 2025-06-17 | 5.950 | 6.150 | 5.950 | 6.020 | 6.020 | 10,260,780 |
| 2025-06-16 | 5.850 | 6.030 | 5.840 | 5.960 | 5.960 | 6,372,220 |
| 2025-06-13 | 6.070 | 6.080 | 5.880 | 5.910 | 5.910 | 17,675,080 |
| 2025-06-12 | 6.110 | 6.170 | 6.070 | 6.090 | 6.090 | 8,673,580 |
| 2025-06-11 | 6.150 | 6.230 | 6.100 | 6.150 | 6.150 | 8,274,680 |
| 2025-06-10 | 6.230 | 6.350 | 6.080 | 6.150 | 6.150 | 12,775,800 |
| 2025-06-09 | 6.060 | 6.250 | 6.030 | 6.250 | 6.250 | 12,103,551 |
| 2025-06-06 | 6.030 | 6.250 | 6.030 | 6.090 | 6.090 | 9,967,171 |
| 2025-06-05 | 6.050 | 6.090 | 6.000 | 6.060 | 6.060 | 10,150,080 |
| 2025-06-04 | 6.120 | 6.160 | 6.020 | 6.090 | 6.090 | 11,379,553 |
| 2025-06-03 | 6.080 | 6.190 | 6.050 | 6.140 | 6.140 | 9,042,840 |
| 2025-05-30 | 6.190 | 6.190 | 6.050 | 6.110 | 6.110 | 8,705,140 |
| 2025-05-29 | 6.180 | 6.260 | 6.120 | 6.210 | 6.210 | 9,469,920 |
| 2025-05-28 | 6.300 | 6.370 | 6.150 | 6.180 | 6.180 | 10,874,580 |
| 2025-05-27 | 6.380 | 6.400 | 6.290 | 6.320 | 6.320 | 11,218,343 |
| 2025-05-26 | 6.140 | 6.480 | 6.110 | 6.380 | 6.380 | 22,575,840 |
| 2025-05-23 | 6.300 | 6.320 | 6.120 | 6.140 | 6.140 | 21,938,760 |
| 2025-05-22 | 6.470 | 6.500 | 6.320 | 6.360 | 6.360 | 18,879,420 |
| 2025-05-21 | 6.680 | 6.770 | 6.540 | 6.540 | 6.540 | 19,994,600 |
| 2025-05-20 | 6.670 | 6.770 | 6.500 | 6.700 | 6.700 | 37,901,197 |
| 2025-05-19 | 6.680 | 6.970 | 6.610 | 6.610 | 6.610 | 53,452,780 |
| 2025-05-16 | 6.450 | 6.460 | 6.310 | 6.420 | 6.420 | 18,646,960 |
| 2025-05-15 | 6.660 | 6.690 | 6.410 | 6.420 | 6.420 | 27,858,900 |
| 2025-05-14 | 6.290 | 6.800 | 6.260 | 6.650 | 6.650 | 49,860,623 |
| 2025-05-13 | 6.380 | 6.400 | 6.210 | 6.340 | 6.340 | 18,146,100 |
| 2025-05-12 | 6.360 | 6.390 | 6.210 | 6.290 | 6.290 | 16,877,640 |
| 2025-05-09 | 6.480 | 6.530 | 6.310 | 6.330 | 6.330 | 25,387,240 |
| 2025-05-08 | 6.150 | 6.710 | 6.040 | 6.420 | 6.420 | 47,931,850 |
| 2025-05-07 | 5.940 | 6.180 | 5.930 | 6.130 | 6.130 | 27,594,980 |
| 2025-05-06 | 5.800 | 5.920 | 5.800 | 5.900 | 5.900 | 14,195,900 |
| 2025-04-30 | 6.110 | 6.110 | 5.760 | 5.770 | 5.770 | 30,981,600 |
| 2025-04-29 | 5.930 | 6.140 | 5.810 | 6.110 | 6.110 | 18,189,460 |
| 2025-04-28 | 6.090 | 6.280 | 6.020 | 6.030 | 6.030 | 23,400,937 |
| 2025-04-25 | 6.030 | 6.230 | 5.940 | 6.170 | 6.170 | 28,628,220 |
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.