Jiangsu Wanlin Modern Logistic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.650 | 8.730 | 8.010 | 8.280 | 8.280 | 93,141,979 |
| 2024-10-25 | 7.250 | 7.940 | 7.220 | 7.940 | 7.940 | 70,523,377 |
| 2024-10-24 | 7.220 | 7.220 | 6.170 | 7.220 | 7.220 | 135,797,371 |
| 2024-10-23 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 3,505,360 |
| 2024-10-22 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 3,136,360 |
| 2024-10-21 | 5.420 | 5.420 | 5.220 | 5.420 | 5.420 | 23,177,759 |
| 2024-10-18 | 4.480 | 4.930 | 4.440 | 4.930 | 4.930 | 75,783,670 |
| 2024-10-17 | 4.150 | 4.600 | 4.050 | 4.480 | 4.480 | 89,668,583 |
| 2024-10-16 | 3.990 | 4.250 | 3.990 | 4.180 | 4.180 | 22,811,981 |
| 2024-10-15 | 4.060 | 4.070 | 4.030 | 4.030 | 4.030 | 9,396,140 |
| 2024-10-14 | 4.060 | 4.090 | 4.030 | 4.070 | 4.070 | 8,908,260 |
| 2024-10-11 | 4.010 | 4.130 | 4.010 | 4.050 | 4.050 | 12,819,258 |
| 2024-10-10 | 4.000 | 4.160 | 3.980 | 4.080 | 4.080 | 21,442,879 |
| 2024-10-09 | 4.400 | 4.410 | 4.120 | 4.120 | 4.120 | 37,100,415 |
| 2024-10-08 | 5.150 | 5.160 | 4.380 | 4.580 | 4.580 | 74,576,480 |
| 2024-09-30 | 4.520 | 4.880 | 4.450 | 4.770 | 4.770 | 26,799,765 |
| 2024-09-27 | 4.500 | 4.520 | 4.380 | 4.510 | 4.510 | 5,462,265 |
| 2024-09-26 | 4.370 | 4.520 | 4.310 | 4.470 | 4.470 | 8,472,120 |
| 2024-09-25 | 4.280 | 4.390 | 4.180 | 4.390 | 4.390 | 15,628,369 |
| 2024-09-24 | 4.340 | 4.420 | 4.210 | 4.270 | 4.270 | 11,838,440 |
| 2024-09-23 | 4.220 | 4.390 | 4.210 | 4.360 | 4.360 | 7,901,796 |
| 2024-09-20 | 4.200 | 4.260 | 4.060 | 4.220 | 4.220 | 5,208,040 |
| 2024-09-19 | 4.280 | 4.360 | 4.190 | 4.200 | 4.200 | 5,867,536 |
| 2024-09-18 | 4.290 | 4.320 | 4.230 | 4.240 | 4.240 | 1,952,087 |
| 2024-09-13 | 4.310 | 4.350 | 4.260 | 4.290 | 4.290 | 2,056,700 |
| 2024-09-12 | 4.330 | 4.370 | 4.310 | 4.310 | 4.310 | 2,063,300 |
| 2024-09-11 | 4.390 | 4.400 | 4.330 | 4.340 | 4.340 | 2,831,580 |
| 2024-09-10 | 4.410 | 4.460 | 4.370 | 4.400 | 4.400 | 2,467,100 |
| 2024-09-09 | 4.470 | 4.500 | 4.410 | 4.420 | 4.420 | 4,115,920 |
| 2024-09-06 | 4.510 | 4.530 | 4.480 | 4.510 | 4.510 | 4,156,540 |
| 2024-09-05 | 4.530 | 4.580 | 4.490 | 4.510 | 4.510 | 5,785,980 |
| 2024-09-04 | 4.550 | 4.600 | 4.470 | 4.510 | 4.510 | 7,877,060 |
| 2024-09-03 | 4.480 | 4.590 | 4.480 | 4.530 | 4.530 | 6,681,340 |
| 2024-09-02 | 4.540 | 4.640 | 4.470 | 4.500 | 4.500 | 6,011,020 |
| 2024-08-30 | 4.600 | 4.610 | 4.480 | 4.540 | 4.540 | 5,947,000 |
| 2024-08-29 | 4.390 | 4.650 | 4.370 | 4.580 | 4.580 | 10,234,100 |
| 2024-08-28 | 4.370 | 4.460 | 4.340 | 4.390 | 4.390 | 2,647,920 |
| 2024-08-27 | 4.380 | 4.430 | 4.330 | 4.370 | 4.370 | 1,243,820 |
| 2024-08-26 | 4.350 | 4.460 | 4.330 | 4.380 | 4.380 | 1,399,180 |
| 2024-08-23 | 4.310 | 4.370 | 4.300 | 4.360 | 4.360 | 1,191,200 |
| 2024-08-22 | 4.380 | 4.430 | 4.290 | 4.340 | 4.340 | 1,793,000 |
| 2024-08-21 | 4.380 | 4.460 | 4.340 | 4.390 | 4.390 | 1,823,280 |
| 2024-08-20 | 4.410 | 4.420 | 4.360 | 4.400 | 4.400 | 1,674,220 |
| 2024-08-19 | 4.440 | 4.450 | 4.380 | 4.410 | 4.410 | 2,493,540 |
| 2024-08-16 | 4.580 | 4.600 | 4.420 | 4.430 | 4.430 | 4,585,100 |
| 2024-08-15 | 4.490 | 4.590 | 4.470 | 4.560 | 4.560 | 6,105,180 |
| 2024-08-14 | 4.440 | 4.520 | 4.420 | 4.510 | 4.510 | 5,748,460 |
| 2024-08-13 | 4.440 | 4.520 | 4.420 | 4.440 | 4.440 | 3,391,400 |
| 2024-08-12 | 4.430 | 4.630 | 4.390 | 4.420 | 4.420 | 5,245,260 |
| 2024-08-09 | 4.450 | 4.540 | 4.310 | 4.430 | 4.430 | 5,037,480 |
| 2024-08-08 | 4.520 | 4.630 | 4.430 | 4.450 | 4.450 | 4,531,540 |
| 2024-08-07 | 4.490 | 4.590 | 4.470 | 4.580 | 4.580 | 3,119,060 |
| 2024-08-06 | 4.360 | 4.530 | 4.310 | 4.530 | 4.530 | 5,989,620 |
| 2024-08-05 | 4.520 | 4.530 | 4.360 | 4.380 | 4.380 | 4,798,520 |
| 2024-08-02 | 4.360 | 4.550 | 4.330 | 4.470 | 4.470 | 8,279,142 |
| 2024-08-01 | 4.350 | 4.660 | 4.310 | 4.390 | 4.390 | 6,472,084 |
| 2024-07-31 | 4.480 | 4.500 | 4.310 | 4.330 | 4.330 | 9,929,720 |
| 2024-07-30 | 4.500 | 4.680 | 4.220 | 4.480 | 4.480 | 10,597,460 |
| 2024-07-29 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-07-26 | 4.680 | 4.720 | 4.470 | 4.480 | 4.480 | 11,595,880 |
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.