Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.140	10.440	10.100	10.330	9.262	6,705,700
2023-10-25	10.190	10.240	9.940	10.160	9.109	7,505,058
2023-10-24	10.110	10.220	9.900	10.170	9.118	7,291,600
2023-10-23	10.060	10.210	10.010	10.050	9.011	6,070,000
2023-10-20	10.240	10.240	10.030	10.050	9.011	6,436,000
2023-10-19	10.330	10.340	10.200	10.210	9.154	5,477,100
2023-10-18	10.370	10.470	10.330	10.330	9.262	3,748,600
2023-10-17	10.300	10.520	10.300	10.390	9.315	4,793,728
2023-10-16	10.170	10.410	10.170	10.360	9.289	6,877,785
2023-10-13	10.310	10.340	10.130	10.180	9.127	6,904,400
2023-10-12	10.250	10.410	10.230	10.300	9.235	7,566,100
2023-10-11	10.370	10.410	10.200	10.220	9.163	5,725,702
2023-10-10	10.480	10.560	10.310	10.370	9.297	8,986,418
2023-10-09	10.260	10.570	10.250	10.460	9.378	6,904,982
2023-09-28	10.350	10.430	10.230	10.390	9.315	6,748,700
2023-09-27	10.460	10.580	10.250	10.300	9.235	7,604,988
2023-09-26	10.440	10.540	10.380	10.490	9.405	8,895,500
2023-09-25	10.260	10.570	10.200	10.430	9.351	12,707,622
2023-09-22	10.310	10.480	10.140	10.200	9.145	11,743,702
2023-09-21	10.250	10.420	10.240	10.380	9.306	9,091,005
2023-09-20	10.260	10.310	10.150	10.280	9.217	8,129,731
2023-09-19	10.180	10.360	10.060	10.290	9.226	10,733,565
2023-09-18	10.070	10.190	9.940	10.060	9.020	9,714,663
2023-09-15	10.000	10.280	9.920	10.130	9.082	10,212,000
2023-09-14	9.820	10.030	9.780	10.020	8.984	10,789,288
2023-09-13	9.670	9.850	9.640	9.820	8.804	7,317,102
2023-09-12	9.640	9.720	9.620	9.670	8.670	5,545,364
2023-09-11	9.570	9.690	9.560	9.660	8.661	7,800,789
2023-09-08	9.550	9.610	9.500	9.560	8.571	6,591,739
2023-09-07	9.510	9.640	9.490	9.530	8.544	5,820,286
2023-09-06	9.530	9.580	9.490	9.520	8.535	4,139,077
2023-09-05	9.590	9.590	9.470	9.540	8.553	5,400,011
2023-09-04	9.540	9.630	9.450	9.610	8.616	10,224,500
2023-09-01	9.690	9.690	9.480	9.540	8.553	9,838,300
2023-08-31	9.600	9.700	9.560	9.670	8.670	7,235,818
2023-08-30	9.680	9.770	9.580	9.590	8.598	7,291,910
2023-08-29	9.810	9.810	9.610	9.640	8.643	11,773,450
2023-08-28	10.190	10.250	9.690	9.760	8.751	12,451,286
2023-08-25	9.790	9.950	9.740	9.840	8.822	7,440,700
2023-08-24	9.840	9.970	9.750	9.800	8.786	7,313,400
2023-08-23	9.840	9.960	9.810	9.880	8.858	8,649,968
2023-08-22	9.750	9.870	9.660	9.850	8.831	12,568,601
2023-08-21	9.610	9.880	9.540	9.770	8.760	16,002,351
2023-08-18	9.560	9.750	9.520	9.680	8.679	6,782,190
2023-08-17	9.560	9.600	9.450	9.550	8.562	5,674,805
2023-08-16	9.650	9.670	9.450	9.560	8.571	7,810,402
2023-08-15	9.320	9.730	9.290	9.680	8.679	13,822,986
2023-08-14	9.180	9.330	9.140	9.310	8.347	5,818,817
2023-08-11	9.230	9.330	9.220	9.240	8.284	6,105,500
2023-08-10	9.210	9.240	9.160	9.220	8.266	5,163,829
2023-08-09	9.180	9.230	9.160	9.190	8.240	4,226,903
2023-08-08	9.180	9.250	9.140	9.240	8.284	4,248,700
2023-08-07	9.250	9.250	9.150	9.200	8.248	5,319,146
2023-08-04	9.410	9.410	9.250	9.250	8.293	4,690,800
2023-08-03	9.310	9.390	9.300	9.330	8.365	3,823,201
2023-08-02	9.490	9.500	9.310	9.320	8.356	5,985,600
2023-08-01	9.480	9.550	9.450	9.530	8.544	7,652,360
2023-07-31	9.420	9.510	9.300	9.440	8.464	10,346,737
2023-07-28	9.290	9.410	9.260	9.400	8.428	6,030,610
2023-07-27	9.240	9.340	9.220	9.240	8.284	6,073,775

← NewerPage 13 of 21 · 1,215 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.