Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.400	7.480	7.320	7.460	6.366	6,618,801
2022-10-28	7.370	7.480	7.330	7.340	6.264	4,726,984
2022-10-27	7.290	7.420	7.270	7.390	6.307	5,965,008
2022-10-26	7.220	7.300	7.160	7.200	6.144	2,738,892
2022-10-25	7.250	7.270	7.180	7.210	6.153	2,019,986
2022-10-24	7.360	7.420	7.230	7.250	6.187	3,244,255
2022-10-21	7.420	7.440	7.350	7.360	6.281	2,153,303
2022-10-20	7.400	7.440	7.360	7.380	6.298	2,189,068
2022-10-19	7.370	7.490	7.370	7.420	6.332	3,777,182
2022-10-18	7.330	7.400	7.320	7.390	6.307	3,231,006
2022-10-17	7.330	7.350	7.260	7.310	6.238	3,152,843
2022-10-14	7.210	7.340	7.210	7.320	6.247	4,097,083
2022-10-13	7.210	7.270	7.140	7.220	6.161	3,417,264
2022-10-12	7.230	7.230	7.130	7.200	6.144	3,160,868
2022-10-11	7.190	7.250	7.150	7.230	6.170	2,131,225
2022-10-10	7.150	7.310	7.100	7.200	6.144	5,117,397
2022-09-30	7.190	7.240	7.170	7.190	6.136	2,844,577
2022-09-29	7.260	7.290	7.190	7.200	6.144	3,814,926
2022-09-28	7.200	7.270	7.180	7.240	6.179	2,361,440
2022-09-27	7.180	7.240	7.150	7.220	6.161	3,852,337
2022-09-26	7.310	7.360	7.180	7.190	6.136	5,010,163
2022-09-23	7.310	7.430	7.280	7.360	6.281	3,458,633
2022-09-22	7.410	7.450	7.370	7.370	6.289	2,504,235
2022-09-21	7.370	7.460	7.330	7.440	6.349	3,447,466
2022-09-20	7.440	7.460	7.360	7.370	6.289	3,525,001
2022-09-19	7.460	7.480	7.380	7.410	6.324	4,677,448
2022-09-16	7.620	7.630	7.450	7.450	6.358	7,349,002
2022-09-15	7.630	7.700	7.570	7.600	6.486	6,171,372
2022-09-14	7.610	7.640	7.580	7.620	6.503	3,542,976
2022-09-13	7.650	7.660	7.620	7.630	6.511	5,376,943
2022-09-09	7.680	7.740	7.620	7.650	6.528	7,627,909
2022-09-08	7.680	7.690	7.640	7.670	6.545	3,926,743
2022-09-07	7.660	7.680	7.600	7.650	6.528	3,712,955
2022-09-06	7.680	7.730	7.640	7.660	6.537	3,916,256
2022-09-05	7.600	7.690	7.570	7.680	6.554	4,290,524
2022-09-02	7.580	7.620	7.560	7.600	6.486	1,973,400
2022-09-01	7.620	7.640	7.580	7.580	6.469	2,238,900
2022-08-31	7.630	7.630	7.590	7.600	6.486	2,607,796
2022-08-30	7.590	7.630	7.570	7.630	6.511	3,234,485
2022-08-29	7.550	7.610	7.500	7.610	6.494	3,816,465
2022-08-26	7.610	7.610	7.550	7.560	6.452	2,825,669
2022-08-25	7.570	7.590	7.530	7.570	6.460	2,625,000
2022-08-24	7.560	7.600	7.530	7.540	6.435	2,921,428
2022-08-23	7.570	7.580	7.520	7.580	6.469	2,312,750
2022-08-22	7.560	7.600	7.540	7.550	6.443	3,463,569
2022-08-19	7.560	7.590	7.520	7.540	6.435	2,925,363
2022-08-18	7.580	7.580	7.520	7.530	6.426	1,514,500
2022-08-17	7.560	7.580	7.510	7.580	6.469	1,848,235
2022-08-16	7.550	7.570	7.530	7.530	6.426	1,929,073
2022-08-15	7.610	7.610	7.520	7.520	6.417	2,860,673
2022-08-12	7.590	7.620	7.530	7.610	6.494	2,423,580
2022-08-11	7.520	7.580	7.480	7.560	6.452	2,838,342
2022-08-10	7.530	7.530	7.460	7.470	6.375	2,100,594
2022-08-09	7.590	7.600	7.510	7.520	6.417	2,374,906
2022-08-08	7.530	7.620	7.520	7.580	6.469	4,691,312
2022-08-05	7.450	7.530	7.430	7.510	6.409	3,908,006
2022-08-04	7.940	7.960	7.900	7.910	6.358	5,443,145
2022-08-03	8.000	8.040	7.940	7.940	6.382	4,735,076
2022-08-02	8.060	8.070	7.950	8.010	6.438	5,299,709
2022-08-01	8.130	8.130	8.070	8.070	6.486	3,596,776

← NewerPage 17 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.