Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.050	11.170	10.980	11.070	9.925	5,652,178
2024-01-18	11.170	11.180	10.870	11.110	9.961	9,213,502
2024-01-17	11.270	11.390	11.180	11.220	10.060	7,772,400
2024-01-16	11.280	11.330	11.190	11.310	10.140	6,893,425
2024-01-15	11.170	11.340	11.170	11.280	10.113	8,061,710
2024-01-12	11.040	11.220	11.020	11.190	10.033	7,255,845
2024-01-11	11.100	11.220	10.880	11.000	9.862	14,091,000
2024-01-10	11.080	11.240	11.010	11.150	9.997	8,576,430
2024-01-09	10.960	11.120	10.810	11.090	9.943	9,730,442
2024-01-08	11.040	11.120	10.860	10.980	9.844	10,130,200
2024-01-05	10.940	11.150	10.860	11.040	9.898	11,608,990
2024-01-04	10.760	11.060	10.710	10.940	9.809	12,881,300
2024-01-03	10.450	10.780	10.410	10.740	9.629	12,364,532
2024-01-02	10.210	10.510	10.170	10.450	9.369	9,470,700
2023-12-29	10.290	10.340	10.160	10.250	9.190	7,466,800
2023-12-28	10.480	10.540	10.250	10.340	9.271	12,000,865
2023-12-27	10.430	10.500	10.330	10.480	9.396	6,120,343
2023-12-26	10.360	10.480	10.350	10.440	9.360	5,751,968
2023-12-25	10.410	10.450	10.270	10.360	9.289	5,934,588
2023-12-22	10.420	10.500	10.360	10.420	9.342	4,921,588
2023-12-21	10.440	10.450	10.320	10.420	9.342	5,566,600
2023-12-20	10.460	10.600	10.410	10.430	9.351	5,335,300
2023-12-19	10.430	10.490	10.380	10.410	9.333	5,783,088
2023-12-18	10.420	10.480	10.370	10.420	9.342	5,654,000
2023-12-15	10.530	10.600	10.370	10.410	9.333	6,877,760
2023-12-14	10.500	10.590	10.370	10.550	9.459	4,822,717
2023-12-13	10.480	10.600	10.480	10.520	9.432	5,653,181
2023-12-12	10.360	10.540	10.350	10.530	9.441	7,506,260
2023-12-11	10.390	10.530	10.150	10.440	9.360	16,207,669
2023-12-08	10.360	10.560	10.260	10.470	9.387	18,389,905
2023-12-07	10.260	10.420	10.260	10.400	9.324	10,116,353
2023-12-06	10.220	10.360	10.100	10.330	9.262	8,602,930
2023-12-05	10.260	10.360	10.180	10.260	9.199	6,122,700
2023-12-04	10.240	10.330	10.200	10.300	9.235	5,555,921
2023-12-01	10.210	10.270	10.140	10.190	9.136	7,153,453
2023-11-30	10.070	10.210	10.030	10.190	9.136	5,946,700
2023-11-29	10.080	10.160	10.040	10.070	9.028	5,670,348
2023-11-28	9.970	10.150	9.900	10.090	9.046	8,294,775
2023-11-27	10.030	10.060	9.860	9.970	8.939	8,183,000
2023-11-24	9.940	10.050	9.940	10.000	8.966	6,056,500
2023-11-23	9.910	10.020	9.890	9.960	8.930	5,968,620
2023-11-22	9.800	9.980	9.790	9.940	8.912	6,736,920
2023-11-21	9.630	9.910	9.620	9.820	8.804	11,571,300
2023-11-20	9.660	9.740	9.620	9.630	8.634	7,402,600
2023-11-17	9.690	9.700	9.610	9.640	8.643	4,726,300
2023-11-16	9.730	9.800	9.660	9.710	8.706	6,496,600
2023-11-15	9.710	9.730	9.620	9.710	8.706	4,249,300
2023-11-14	9.670	9.750	9.650	9.710	8.706	5,671,599
2023-11-13	9.780	9.780	9.510	9.690	8.688	8,963,718
2023-11-10	9.760	9.860	9.720	9.780	8.768	5,305,100
2023-11-09	9.710	9.810	9.670	9.790	8.777	5,939,283
2023-11-08	9.710	9.790	9.660	9.690	8.688	6,959,611
2023-11-07	9.750	9.770	9.670	9.710	8.706	5,847,100
2023-11-06	9.840	9.890	9.660	9.740	8.733	10,288,232
2023-11-03	10.000	10.080	9.840	9.850	8.831	7,122,854
2023-11-02	9.910	10.100	9.880	10.010	8.975	7,439,467
2023-11-01	9.870	9.930	9.760	9.890	8.867	6,479,895
2023-10-31	9.600	9.880	9.560	9.850	8.831	11,911,406
2023-10-30	10.130	10.130	9.570	9.650	8.652	19,445,168
2023-10-27	10.290	10.450	10.050	10.060	9.020	10,018,388

← NewerPage 12 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.