Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.620 | 5.880 | 5.500 | 5.630 | 5.630 | 15,439,860 |
| 2025-01-20 | 5.600 | 5.720 | 5.500 | 5.640 | 5.640 | 10,832,000 |
| 2025-01-17 | 5.630 | 5.630 | 5.500 | 5.580 | 5.580 | 7,279,780 |
| 2025-01-16 | 5.620 | 5.750 | 5.550 | 5.630 | 5.630 | 8,265,980 |
| 2025-01-15 | 5.640 | 5.710 | 5.560 | 5.610 | 5.610 | 12,137,060 |
| 2025-01-14 | 5.410 | 5.640 | 5.410 | 5.640 | 5.640 | 12,173,580 |
| 2025-01-13 | 5.300 | 5.450 | 5.200 | 5.380 | 5.380 | 12,381,660 |
| 2025-01-10 | 5.680 | 5.720 | 5.450 | 5.450 | 5.450 | 10,130,120 |
| 2025-01-09 | 5.650 | 5.750 | 5.630 | 5.700 | 5.700 | 10,698,200 |
| 2025-01-08 | 5.660 | 5.740 | 5.530 | 5.710 | 5.710 | 12,523,060 |
| 2025-01-07 | 5.600 | 5.740 | 5.550 | 5.740 | 5.740 | 12,613,740 |
| 2025-01-06 | 5.600 | 5.700 | 5.410 | 5.560 | 5.560 | 15,781,100 |
| 2025-01-03 | 6.030 | 6.110 | 5.600 | 5.630 | 5.630 | 19,171,140 |
| 2025-01-02 | 6.090 | 6.440 | 5.970 | 6.070 | 6.070 | 20,187,663 |
| 2024-12-31 | 6.300 | 6.330 | 6.050 | 6.110 | 6.110 | 16,158,217 |
| 2024-12-30 | 6.420 | 6.540 | 6.260 | 6.310 | 6.310 | 14,784,840 |
| 2024-12-27 | 6.680 | 6.680 | 6.370 | 6.400 | 6.400 | 27,998,900 |
| 2024-12-26 | 5.960 | 6.590 | 5.910 | 6.590 | 6.590 | 28,298,960 |
| 2024-12-25 | 6.270 | 6.360 | 5.920 | 5.990 | 5.990 | 18,570,630 |
| 2024-12-24 | 6.240 | 6.350 | 6.120 | 6.340 | 6.340 | 12,554,040 |
| 2024-12-23 | 6.590 | 6.600 | 6.220 | 6.240 | 6.240 | 14,895,340 |
| 2024-12-20 | 6.420 | 6.580 | 6.420 | 6.510 | 6.510 | 12,603,500 |
| 2024-12-19 | 6.480 | 6.480 | 6.280 | 6.420 | 6.420 | 19,409,100 |
| 2024-12-18 | 6.650 | 6.770 | 6.500 | 6.560 | 6.560 | 17,014,140 |
| 2024-12-17 | 6.950 | 6.970 | 6.700 | 6.710 | 6.710 | 15,644,300 |
| 2024-12-16 | 7.200 | 7.300 | 6.910 | 6.950 | 6.950 | 19,698,260 |
| 2024-12-13 | 7.290 | 7.490 | 7.240 | 7.290 | 7.290 | 19,414,060 |
| 2024-12-12 | 7.380 | 7.500 | 7.220 | 7.350 | 7.350 | 17,220,360 |
| 2024-12-11 | 7.300 | 7.490 | 7.250 | 7.460 | 7.460 | 15,333,691 |
| 2024-12-10 | 7.610 | 7.640 | 7.370 | 7.390 | 7.390 | 23,454,780 |
| 2024-12-09 | 7.690 | 7.690 | 7.320 | 7.440 | 7.440 | 28,641,660 |
| 2024-12-06 | 7.310 | 7.770 | 7.200 | 7.730 | 7.730 | 39,327,320 |
| 2024-12-05 | 6.930 | 7.660 | 6.920 | 7.390 | 7.390 | 39,935,754 |
| 2024-12-04 | 7.190 | 7.330 | 6.990 | 7.000 | 7.000 | 23,772,220 |
| 2024-12-03 | 7.140 | 7.300 | 7.030 | 7.270 | 7.270 | 28,096,885 |
| 2024-12-02 | 6.940 | 7.180 | 6.900 | 7.170 | 7.170 | 25,343,720 |
| 2024-11-29 | 6.830 | 7.050 | 6.760 | 6.980 | 6.980 | 29,132,920 |
| 2024-11-28 | 7.030 | 7.120 | 6.830 | 6.910 | 6.910 | 21,879,385 |
| 2024-11-27 | 6.860 | 6.940 | 6.650 | 6.920 | 6.920 | 22,005,585 |
| 2024-11-26 | 6.970 | 7.250 | 6.830 | 6.920 | 6.920 | 27,335,980 |
| 2024-11-25 | 6.900 | 7.030 | 6.630 | 6.970 | 6.970 | 27,009,620 |
| 2024-11-22 | 7.350 | 7.640 | 6.970 | 7.030 | 7.030 | 29,907,171 |
| 2024-11-21 | 7.630 | 7.630 | 7.370 | 7.450 | 7.450 | 26,097,873 |
| 2024-11-20 | 7.610 | 7.860 | 7.500 | 7.620 | 7.620 | 42,534,780 |
| 2024-11-19 | 7.410 | 7.990 | 7.210 | 7.820 | 7.820 | 59,149,633 |
| 2024-11-18 | 7.440 | 7.620 | 7.110 | 7.260 | 7.260 | 31,171,805 |
| 2024-11-15 | 7.660 | 7.950 | 7.230 | 7.330 | 7.330 | 39,913,348 |
| 2024-11-14 | 8.130 | 8.280 | 7.700 | 7.800 | 7.800 | 42,672,580 |
| 2024-11-13 | 9.020 | 9.400 | 8.200 | 8.260 | 8.260 | 55,763,714 |
| 2024-11-12 | 9.060 | 9.380 | 8.740 | 9.110 | 9.110 | 49,874,921 |
| 2024-11-11 | 8.300 | 9.120 | 8.300 | 8.840 | 8.840 | 46,952,222 |
| 2024-11-08 | 8.300 | 8.780 | 8.300 | 8.420 | 8.420 | 45,959,200 |
| 2024-11-07 | 8.630 | 8.860 | 8.120 | 8.510 | 8.510 | 66,016,235 |
| 2024-11-06 | 9.450 | 9.980 | 8.860 | 9.020 | 9.020 | 103,317,316 |
| 2024-11-05 | 9.000 | 9.590 | 8.310 | 9.590 | 9.590 | 127,537,645 |
| 2024-11-04 | 7.340 | 8.720 | 7.340 | 8.720 | 8.720 | 111,978,595 |
| 2024-11-01 | 6.860 | 7.930 | 6.490 | 7.930 | 7.930 | 121,170,924 |
| 2024-10-31 | 7.800 | 7.980 | 7.210 | 7.210 | 7.210 | 101,583,690 |
| 2024-10-30 | 8.010 | 8.840 | 8.010 | 8.010 | 8.010 | 113,792,824 |
| 2024-10-29 | 8.880 | 9.110 | 8.480 | 8.900 | 8.900 | 82,951,615 |
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.