Jiangsu Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	12.830	12.940	12.690	12.880	11.548	7,136,617
2024-07-19	12.940	12.990	12.710	12.870	11.539	7,518,780
2024-07-18	12.800	12.990	12.670	12.980	11.638	6,244,200
2024-07-17	12.910	13.000	12.750	12.790	11.467	5,935,300
2024-07-16	13.040	13.100	12.860	12.930	11.593	5,507,940
2024-07-15	12.950	13.120	12.750	13.080	11.727	8,773,977
2024-07-12	12.990	13.030	12.850	12.950	11.611	5,342,901
2024-07-11	13.020	13.120	12.910	13.010	11.664	6,436,151
2024-07-10	13.340	13.430	13.000	13.060	11.709	7,837,400
2024-07-09	13.000	13.440	13.000	13.380	11.996	7,199,200
2024-07-08	13.100	13.270	13.000	13.110	11.754	7,692,600
2024-07-05	13.230	13.230	13.230	13.230	11.862	0
2024-07-04	13.260	13.370	13.190	13.230	11.862	5,504,143
2024-07-03	13.100	13.450	13.080	13.260	11.889	9,936,436
2024-07-02	12.950	13.160	12.910	13.150	11.790	7,015,959
2024-07-01	12.610	13.130	12.580	13.030	11.682	10,981,643
2024-06-28	12.650	12.650	12.450	12.600	11.297	6,903,024
2024-06-27	12.520	12.680	12.490	12.620	11.315	6,260,007
2024-06-26	12.650	12.710	12.450	12.570	11.270	8,032,800
2024-06-25	12.440	12.670	12.440	12.650	11.342	8,374,585
2024-06-24	12.240	12.600	12.240	12.520	11.225	13,033,457
2024-06-21	12.300	12.420	12.220	12.320	11.046	11,499,025
2024-06-20	12.080	12.380	12.040	12.350	11.073	10,303,661
2024-06-19	12.090	12.180	11.940	12.070	10.822	9,959,450
2024-06-18	11.650	12.160	11.630	12.160	10.902	12,837,065
2024-06-17	11.700	11.830	11.590	11.740	10.526	8,342,774
2024-06-14	11.880	12.000	11.680	11.680	10.472	7,794,671
2024-06-13	11.810	11.950	11.800	11.880	10.651	6,408,930
2024-06-12	11.560	11.900	11.430	11.850	10.624	8,585,125
2024-06-11	12.000	12.070	11.580	11.580	10.382	12,971,167
2024-06-07	11.870	12.030	11.750	12.010	10.768	8,517,738
2024-06-06	11.830	11.970	11.780	11.860	10.633	9,063,485
2024-06-05	11.780	11.930	11.760	11.790	10.571	7,973,426
2024-06-04	11.650	11.800	11.600	11.790	10.571	7,410,878
2024-06-03	11.680	11.760	11.560	11.690	10.481	8,069,001
2024-05-31	11.660	11.810	11.650	11.740	10.526	6,702,968
2024-05-30	11.750	11.860	11.600	11.650	10.445	5,103,045
2024-05-29	11.680	11.800	11.640	11.770	10.553	5,792,278
2024-05-28	11.780	11.880	11.690	11.730	10.517	5,776,178
2024-05-27	11.560	11.850	11.540	11.790	10.571	8,831,479
2024-05-24	11.510	11.740	11.510	11.530	10.337	6,493,700
2024-05-23	11.720	11.790	11.520	11.560	10.364	7,053,401
2024-05-22	11.760	11.950	11.720	11.750	10.535	8,950,878
2024-05-21	11.600	11.770	11.580	11.710	10.499	8,122,789
2024-05-20	11.470	11.680	11.430	11.650	10.445	9,992,938
2024-05-17	11.410	11.500	11.290	11.470	10.284	8,762,378
2024-05-16	11.660	11.720	11.370	11.390	10.212	11,030,000
2024-05-15	11.770	11.880	11.650	11.660	10.454	7,049,793
2024-05-14	11.850	11.920	11.740	11.830	10.606	9,136,178
2024-05-13	11.670	11.920	11.630	11.840	10.615	10,893,062
2024-05-10	11.650	11.710	11.540	11.650	10.445	9,019,700
2024-05-09	11.520	11.700	11.440	11.680	10.472	9,221,090
2024-05-08	11.450	11.560	11.380	11.500	10.311	7,104,700
2024-05-07	11.360	11.550	11.350	11.450	10.266	11,042,200
2024-05-06	11.130	11.440	11.030	11.430	10.248	19,512,619
2024-04-30	11.040	11.240	11.010	11.090	9.943	15,317,292
2024-04-29	11.400	11.430	11.000	11.070	9.925	24,570,000
2024-04-26	11.710	11.800	11.400	11.490	10.302	14,536,980
2024-04-25	11.580	11.770	11.540	11.750	10.535	9,684,161
2024-04-24	11.580	11.710	11.470	11.570	10.373	10,714,029

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.4900 CNY
2025-07-30	0.4900 CNY
2024-07-26	0.4700 CNY
2023-07-26	0.4600 CNY
2022-08-05	0.4600 CNY
2021-07-15	0.4600 CNY
2020-08-21	0.4600 CNY
2019-07-12	0.4600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.