Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	8.130	8.140	8.070	8.110	6.519	2,665,155
2022-07-28	8.120	8.140	8.100	8.120	6.527	1,745,278
2022-07-27	8.130	8.140	8.080	8.110	6.519	2,066,888
2022-07-26	8.070	8.140	8.060	8.140	6.543	3,427,413
2022-07-25	8.100	8.110	8.060	8.060	6.478	2,610,028
2022-07-22	8.110	8.130	8.060	8.080	6.494	2,897,621
2022-07-21	8.160	8.160	8.080	8.090	6.502	3,832,604
2022-07-20	8.160	8.180	8.120	8.140	6.543	2,179,504
2022-07-19	8.120	8.290	8.090	8.140	6.543	5,098,950
2022-07-18	8.080	8.130	8.060	8.110	6.519	4,672,059
2022-07-15	8.280	8.290	8.080	8.090	6.502	7,632,275
2022-07-14	8.400	8.400	8.230	8.250	6.631	7,830,500
2022-07-13	8.330	8.500	8.300	8.420	6.768	8,950,000
2022-07-12	8.260	8.510	8.250	8.300	6.671	9,670,791
2022-07-11	8.270	8.280	8.210	8.230	6.615	2,894,520
2022-07-08	8.250	8.290	8.240	8.260	6.639	2,283,801
2022-07-07	8.350	8.390	8.220	8.220	6.607	7,695,098
2022-07-06	8.400	8.430	8.310	8.340	6.703	3,352,958
2022-07-05	8.440	8.490	8.390	8.410	6.760	3,772,237
2022-07-04	8.500	8.500	8.390	8.420	6.768	3,896,601
2022-07-01	8.550	8.560	8.420	8.500	6.832	3,826,677
2022-06-30	8.510	8.590	8.450	8.570	6.888	4,419,377
2022-06-29	8.490	8.530	8.460	8.460	6.800	3,304,184
2022-06-28	8.400	8.520	8.340	8.490	6.824	5,753,920
2022-06-27	8.400	8.420	8.330	8.400	6.752	4,041,200
2022-06-24	8.380	8.410	8.310	8.380	6.736	4,124,769
2022-06-23	8.350	8.390	8.270	8.380	6.736	6,270,885
2022-06-22	8.470	8.470	8.320	8.350	6.711	4,398,067
2022-06-21	8.410	8.480	8.350	8.460	6.800	6,857,803
2022-06-20	8.300	8.420	8.260	8.380	6.736	5,554,400
2022-06-17	8.220	8.300	8.210	8.270	6.647	4,810,774
2022-06-16	8.350	8.380	8.220	8.230	6.615	5,035,000
2022-06-15	8.330	8.410	8.300	8.350	6.711	5,615,505
2022-06-14	8.200	8.330	8.120	8.330	6.695	5,314,002
2022-06-13	8.290	8.310	8.180	8.230	6.615	5,600,500
2022-06-10	8.210	8.340	8.190	8.310	6.679	5,866,882
2022-06-09	8.230	8.280	8.190	8.230	6.615	5,237,964
2022-06-08	8.220	8.270	8.150	8.250	6.631	6,528,811
2022-06-07	8.130	8.210	8.080	8.190	6.583	8,155,511
2022-06-06	8.360	8.390	8.110	8.130	6.535	11,843,762
2022-06-02	8.410	8.410	8.330	8.370	6.727	4,925,752
2022-06-01	8.410	8.450	8.360	8.410	6.760	4,692,463
2022-05-31	8.380	8.470	8.320	8.440	6.784	5,322,275
2022-05-30	8.310	8.410	8.290	8.380	6.736	7,043,936
2022-05-27	8.310	8.330	8.240	8.310	6.679	5,626,733
2022-05-26	8.200	8.320	8.180	8.310	6.679	6,567,690
2022-05-25	8.080	8.220	8.050	8.200	6.591	6,057,368
2022-05-24	8.270	8.320	8.080	8.090	6.502	4,819,494
2022-05-23	8.230	8.280	8.180	8.270	6.647	5,637,731
2022-05-20	8.250	8.310	8.180	8.210	6.599	6,416,500
2022-05-19	8.180	8.260	8.130	8.250	6.631	5,711,278
2022-05-18	8.160	8.260	8.140	8.250	6.631	5,419,022
2022-05-17	8.100	8.180	8.050	8.160	6.559	6,554,361
2022-05-16	8.110	8.130	8.010	8.090	6.502	4,450,400
2022-05-13	7.990	8.110	7.960	8.080	6.494	8,601,767
2022-05-12	7.940	7.980	7.870	7.970	6.406	6,985,584
2022-05-11	8.000	8.020	7.910	7.950	6.390	9,567,257
2022-05-10	8.030	8.050	7.950	7.990	6.422	6,059,619
2022-05-09	7.970	8.080	7.920	8.050	6.470	4,081,053
2022-05-06	8.100	8.100	7.950	7.960	6.398	4,427,490

← NewerPage 18 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.