Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.410	2.430	2.390	2.410	2.410	17,232,382
2024-07-23	2.400	2.470	2.400	2.430	2.430	25,366,495
2024-07-22	2.410	2.410	2.390	2.400	2.400	9,087,500
2024-07-19	2.440	2.450	2.390	2.420	2.420	16,070,500
2024-07-18	2.400	2.460	2.360	2.460	2.460	21,868,919
2024-07-17	2.410	2.430	2.400	2.400	2.400	8,088,600
2024-07-16	2.420	2.430	2.410	2.420	2.420	7,068,340
2024-07-15	2.440	2.440	2.400	2.430	2.430	10,902,560
2024-07-12	2.450	2.460	2.420	2.440	2.440	10,865,720
2024-07-11	2.430	2.450	2.420	2.450	2.450	12,311,861
2024-07-10	2.450	2.460	2.410	2.420	2.420	10,403,200
2024-07-09	2.400	2.460	2.380	2.460	2.460	16,309,997
2024-07-08	2.430	2.440	2.390	2.390	2.390	11,493,260
2024-07-05	2.410	2.410	2.410	2.410	2.410	0
2024-07-04	2.450	2.450	2.400	2.410	2.410	16,777,540
2024-07-03	2.510	2.560	2.510	2.510	2.510	16,030,720
2024-07-02	2.500	2.530	2.480	2.510	2.510	14,016,031
2024-07-01	2.430	2.490	2.430	2.490	2.490	11,387,286
2024-06-28	2.390	2.460	2.380	2.440	2.440	13,666,602
2024-06-27	2.410	2.420	2.380	2.380	2.380	7,463,880
2024-06-26	2.390	2.420	2.380	2.420	2.420	9,748,702
2024-06-25	2.380	2.420	2.370	2.400	2.400	11,541,140
2024-06-24	2.430	2.430	2.360	2.390	2.390	16,517,660
2024-06-21	2.400	2.450	2.400	2.440	2.440	13,333,720
2024-06-20	2.470	2.470	2.400	2.410	2.410	14,592,960
2024-06-19	2.470	2.500	2.460	2.480	2.480	13,176,620
2024-06-18	2.430	2.470	2.430	2.470	2.470	10,500,325
2024-06-17	2.450	2.460	2.430	2.440	2.440	10,492,817
2024-06-14	2.440	2.460	2.430	2.460	2.460	11,026,380
2024-06-13	2.470	2.470	2.430	2.440	2.440	7,401,240
2024-06-12	2.440	2.470	2.420	2.460	2.460	11,079,461
2024-06-11	2.470	2.480	2.430	2.450	2.450	15,271,548
2024-06-07	2.420	2.490	2.420	2.490	2.490	15,913,122
2024-06-06	2.480	2.490	2.400	2.420	2.420	17,562,719
2024-06-05	2.530	2.540	2.480	2.490	2.490	12,776,140
2024-06-04	2.500	2.540	2.480	2.540	2.540	13,326,540
2024-06-03	2.560	2.570	2.480	2.510	2.510	19,642,047
2024-05-31	2.560	2.580	2.550	2.560	2.560	8,931,400
2024-05-30	2.590	2.600	2.550	2.560	2.560	12,515,140
2024-05-29	2.620	2.630	2.580	2.600	2.600	14,494,182
2024-05-28	2.650	2.660	2.620	2.620	2.620	17,582,600
2024-05-27	2.640	2.680	2.630	2.660	2.660	14,441,640
2024-05-24	2.630	2.660	2.620	2.630	2.630	13,274,000
2024-05-23	2.700	2.710	2.610	2.640	2.640	25,319,440
2024-05-22	2.700	2.730	2.700	2.710	2.710	18,951,854
2024-05-21	2.760	2.770	2.690	2.710	2.710	28,458,820
2024-05-20	2.670	2.770	2.660	2.730	2.730	55,980,927
2024-05-17	2.680	2.690	2.610	2.650	2.650	29,725,346
2024-05-16	2.640	2.700	2.640	2.660	2.660	27,167,947
2024-05-15	2.720	2.720	2.640	2.640	2.640	29,878,839
2024-05-14	2.660	2.710	2.650	2.700	2.700	27,252,821
2024-05-13	2.630	2.670	2.610	2.670	2.670	32,133,529
2024-05-10	2.620	2.650	2.620	2.640	2.640	20,561,580
2024-05-09	2.590	2.630	2.580	2.630	2.630	24,414,180
2024-05-08	2.610	2.620	2.590	2.590	2.590	19,974,120
2024-05-07	2.620	2.630	2.600	2.620	2.620	20,861,220
2024-05-06	2.580	2.650	2.570	2.630	2.630	39,004,481
2024-04-30	2.570	2.590	2.560	2.560	2.560	23,477,901
2024-04-29	2.550	2.590	2.520	2.570	2.570	32,038,906
2024-04-26	2.570	2.580	2.540	2.570	2.570	29,744,452

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.0240 CNY
2019-05-30	0.0190 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.