Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.080 | 6.180 | 5.970 | 6.010 | 6.010 | 27,414,660 |
| 2025-04-23 | 6.300 | 6.380 | 6.070 | 6.080 | 6.080 | 48,971,940 |
| 2025-04-22 | 5.750 | 6.290 | 5.750 | 6.290 | 6.290 | 37,858,940 |
| 2025-04-21 | 5.700 | 5.790 | 5.650 | 5.720 | 5.720 | 10,951,800 |
| 2025-04-18 | 5.950 | 5.950 | 5.720 | 5.730 | 5.730 | 16,755,621 |
| 2025-04-17 | 6.010 | 6.060 | 5.880 | 5.970 | 5.970 | 22,603,260 |
| 2025-04-16 | 6.180 | 6.390 | 6.030 | 6.090 | 6.090 | 29,292,737 |
| 2025-04-15 | 5.980 | 6.280 | 5.860 | 6.250 | 6.250 | 38,193,965 |
| 2025-04-14 | 5.950 | 6.060 | 5.900 | 5.980 | 5.980 | 19,857,457 |
| 2025-04-11 | 5.810 | 6.150 | 5.810 | 5.950 | 5.950 | 30,401,545 |
| 2025-04-10 | 6.030 | 6.170 | 5.860 | 5.940 | 5.940 | 37,475,600 |
| 2025-04-09 | 5.620 | 5.890 | 5.220 | 5.880 | 5.880 | 31,826,273 |
| 2025-04-08 | 5.310 | 5.810 | 5.270 | 5.790 | 5.790 | 31,662,120 |
| 2025-04-07 | 5.630 | 5.940 | 5.450 | 5.450 | 5.450 | 28,897,897 |
| 2025-04-03 | 5.510 | 6.060 | 5.470 | 6.060 | 6.060 | 31,260,140 |
| 2025-04-02 | 5.510 | 5.580 | 5.470 | 5.510 | 5.510 | 4,747,400 |
| 2025-04-01 | 5.480 | 5.640 | 5.480 | 5.510 | 5.510 | 6,560,700 |
| 2025-03-31 | 5.510 | 5.560 | 5.420 | 5.510 | 5.510 | 6,584,720 |
| 2025-03-28 | 5.660 | 5.660 | 5.570 | 5.590 | 5.590 | 5,224,740 |
| 2025-03-27 | 5.700 | 5.710 | 5.590 | 5.630 | 5.630 | 4,926,220 |
| 2025-03-26 | 5.650 | 5.730 | 5.630 | 5.700 | 5.700 | 4,952,611 |
| 2025-03-25 | 5.690 | 5.720 | 5.580 | 5.650 | 5.650 | 5,977,303 |
| 2025-03-24 | 5.790 | 5.810 | 5.530 | 5.630 | 5.630 | 9,115,980 |
| 2025-03-21 | 5.890 | 5.890 | 5.740 | 5.800 | 5.800 | 8,284,474 |
| 2025-03-20 | 5.940 | 5.960 | 5.880 | 5.890 | 5.890 | 5,634,480 |
| 2025-03-19 | 5.960 | 5.970 | 5.890 | 5.910 | 5.910 | 5,766,783 |
| 2025-03-18 | 5.950 | 6.060 | 5.900 | 5.960 | 5.960 | 9,376,680 |
| 2025-03-17 | 5.900 | 5.960 | 5.870 | 5.930 | 5.930 | 7,211,840 |
| 2025-03-14 | 5.780 | 5.890 | 5.730 | 5.880 | 5.880 | 9,269,720 |
| 2025-03-13 | 5.870 | 5.900 | 5.710 | 5.790 | 5.790 | 10,235,840 |
| 2025-03-12 | 5.920 | 5.950 | 5.890 | 5.900 | 5.900 | 8,058,120 |
| 2025-03-11 | 5.880 | 5.920 | 5.770 | 5.900 | 5.900 | 13,210,500 |
| 2025-03-10 | 5.950 | 6.020 | 5.950 | 5.960 | 5.960 | 7,414,340 |
| 2025-03-07 | 6.110 | 6.110 | 5.970 | 6.020 | 6.020 | 11,009,000 |
| 2025-03-06 | 6.050 | 6.150 | 6.020 | 6.120 | 6.120 | 12,250,300 |
| 2025-03-05 | 6.130 | 6.140 | 6.000 | 6.040 | 6.040 | 11,913,960 |
| 2025-03-04 | 5.990 | 6.200 | 5.950 | 6.150 | 6.150 | 15,090,291 |
| 2025-03-03 | 6.030 | 6.230 | 5.930 | 6.050 | 6.050 | 17,709,100 |
| 2025-02-28 | 6.060 | 6.420 | 5.960 | 6.090 | 6.090 | 26,131,860 |
| 2025-02-27 | 6.140 | 6.200 | 5.880 | 6.030 | 6.030 | 15,920,257 |
| 2025-02-26 | 6.090 | 6.150 | 6.070 | 6.110 | 6.110 | 12,502,500 |
| 2025-02-25 | 6.060 | 6.240 | 6.060 | 6.090 | 6.090 | 12,182,640 |
| 2025-02-24 | 6.250 | 6.280 | 6.090 | 6.160 | 6.160 | 18,331,200 |
| 2025-02-21 | 6.510 | 6.510 | 6.210 | 6.320 | 6.320 | 28,775,760 |
| 2025-02-20 | 6.380 | 6.680 | 6.310 | 6.550 | 6.550 | 26,703,100 |
| 2025-02-19 | 6.420 | 6.460 | 6.300 | 6.380 | 6.380 | 21,272,400 |
| 2025-02-18 | 6.690 | 6.740 | 6.280 | 6.310 | 6.310 | 35,582,980 |
| 2025-02-17 | 6.840 | 7.240 | 6.450 | 6.690 | 6.690 | 55,828,377 |
| 2025-02-14 | 6.360 | 6.910 | 6.300 | 6.910 | 6.910 | 41,959,600 |
| 2025-02-13 | 6.470 | 6.620 | 6.280 | 6.280 | 6.280 | 62,296,841 |
| 2025-02-12 | 5.640 | 6.180 | 5.610 | 6.180 | 6.180 | 15,643,300 |
| 2025-02-11 | 5.840 | 5.850 | 5.590 | 5.620 | 5.620 | 20,937,314 |
| 2025-02-10 | 5.780 | 5.950 | 5.760 | 5.810 | 5.810 | 18,065,360 |
| 2025-02-07 | 5.600 | 5.820 | 5.600 | 5.780 | 5.780 | 15,736,860 |
| 2025-02-06 | 5.530 | 5.670 | 5.400 | 5.620 | 5.620 | 15,522,740 |
| 2025-02-05 | 5.480 | 5.610 | 5.450 | 5.530 | 5.530 | 10,142,500 |
| 2025-01-27 | 5.550 | 5.610 | 5.400 | 5.450 | 5.450 | 10,353,500 |
| 2025-01-24 | 5.400 | 5.490 | 5.330 | 5.480 | 5.480 | 10,146,300 |
| 2025-01-23 | 5.500 | 5.600 | 5.390 | 5.400 | 5.400 | 13,833,700 |
| 2025-01-22 | 5.600 | 5.630 | 5.400 | 5.410 | 5.410 | 13,953,000 |
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.