Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	8.800	8.900	8.720	8.860	7.121	7,182,125
2022-01-26	8.760	8.820	8.750	8.780	7.057	4,401,892
2022-01-25	8.770	8.900	8.750	8.780	7.057	8,541,868
2022-01-24	8.760	8.830	8.730	8.790	7.065	4,875,512
2022-01-21	8.770	8.840	8.740	8.780	7.057	4,400,377
2022-01-20	8.740	8.830	8.740	8.790	7.065	4,723,222
2022-01-19	8.620	8.810	8.590	8.750	7.033	7,839,085
2022-01-18	8.590	8.680	8.540	8.630	6.936	5,079,262
2022-01-17	8.650	8.690	8.560	8.570	6.888	5,998,148
2022-01-14	8.800	8.800	8.600	8.650	6.953	6,049,700
2022-01-13	8.780	8.850	8.780	8.810	7.081	3,783,831
2022-01-12	8.860	8.860	8.690	8.820	7.089	6,540,916
2022-01-11	8.820	8.890	8.770	8.830	7.097	5,724,165
2022-01-10	8.830	8.930	8.790	8.820	7.089	6,960,660
2022-01-07	8.810	8.880	8.780	8.850	7.113	5,217,921
2022-01-06	8.780	8.840	8.760	8.800	7.073	6,226,624
2022-01-05	8.720	8.810	8.700	8.800	7.073	7,676,405
2022-01-04	8.620	8.770	8.600	8.740	7.025	7,469,338
2021-12-31	8.600	8.630	8.560	8.620	6.928	5,091,486
2021-12-30	8.590	8.640	8.560	8.600	6.912	4,335,300
2021-12-29	8.580	8.590	8.520	8.570	6.888	4,314,634
2021-12-28	8.580	8.620	8.530	8.550	6.872	3,016,369
2021-12-27	8.550	8.580	8.530	8.580	6.896	3,180,789
2021-12-24	8.600	8.600	8.530	8.540	6.864	3,193,800
2021-12-23	8.640	8.640	8.570	8.600	6.912	3,166,822
2021-12-22	8.650	8.650	8.580	8.610	6.920	3,857,867
2021-12-21	8.580	8.640	8.540	8.590	6.904	3,703,306
2021-12-20	8.540	8.580	8.520	8.550	6.872	4,249,452
2021-12-17	8.530	8.570	8.500	8.530	6.856	3,473,748
2021-12-16	8.530	8.560	8.480	8.520	6.848	3,691,808
2021-12-15	8.520	8.550	8.510	8.510	6.840	2,508,874
2021-12-14	8.580	8.620	8.520	8.530	6.856	4,035,705
2021-12-13	8.590	8.660	8.550	8.570	6.888	7,837,143
2021-12-10	8.620	8.700	8.510	8.510	6.840	13,597,293
2021-12-09	8.480	8.650	8.470	8.630	6.936	11,946,273
2021-12-08	8.550	8.560	8.430	8.460	6.800	11,003,980
2021-12-07	8.470	8.590	8.450	8.540	6.864	6,841,769
2021-12-06	8.520	8.540	8.420	8.440	6.784	8,084,897
2021-12-03	8.450	8.550	8.420	8.520	6.848	7,246,422
2021-12-02	8.440	8.540	8.370	8.430	6.776	8,917,539
2021-12-01	8.340	8.460	8.330	8.450	6.792	5,661,744
2021-11-30	8.350	8.410	8.350	8.350	6.711	4,578,619
2021-11-29	8.330	8.390	8.310	8.390	6.744	4,814,133
2021-11-26	8.440	8.460	8.360	8.390	6.744	3,737,934
2021-11-25	8.450	8.480	8.420	8.430	6.776	2,871,259
2021-11-24	8.440	8.480	8.400	8.450	6.792	4,084,403
2021-11-23	8.410	8.470	8.390	8.420	6.768	3,825,306
2021-11-22	8.520	8.530	8.390	8.410	6.760	5,190,522
2021-11-19	8.440	8.530	8.400	8.500	6.832	5,677,478
2021-11-18	8.410	8.450	8.380	8.430	6.776	4,756,490
2021-11-17	8.400	8.430	8.360	8.400	6.752	3,520,097
2021-11-16	8.340	8.410	8.340	8.400	6.752	4,737,849
2021-11-15	8.310	8.360	8.280	8.360	6.719	3,664,710
2021-11-12	8.340	8.340	8.280	8.310	6.679	4,074,232
2021-11-11	8.240	8.380	8.230	8.310	6.679	6,053,288
2021-11-10	8.250	8.270	8.200	8.250	6.631	4,343,594
2021-11-09	8.230	8.280	8.220	8.260	6.639	3,394,488
2021-11-08	8.250	8.290	8.200	8.220	6.607	5,292,300
2021-11-05	8.230	8.260	8.200	8.240	6.623	5,385,426
2021-11-04	8.300	8.330	8.220	8.250	6.631	6,720,836

← NewerPage 20 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.