Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.540	2.600	2.530	2.570	2.570	29,125,491
2024-04-23	2.520	2.550	2.500	2.540	2.540	26,221,114
2024-04-22	2.600	2.620	2.510	2.530	2.530	46,381,752
2024-04-19	2.640	2.710	2.600	2.600	2.600	76,275,841
2024-04-18	2.650	2.770	2.600	2.660	2.660	89,020,124
2024-04-17	2.610	2.720	2.490	2.690	2.690	124,150,391
2024-04-16	2.900	3.030	2.610	2.730	2.730	181,375,441
2024-04-15	2.610	2.750	2.600	2.750	2.750	68,091,559
2024-04-12	2.480	2.510	2.470	2.500	2.500	18,068,697
2024-04-11	2.450	2.510	2.430	2.490	2.490	22,613,283
2024-04-10	2.470	2.490	2.430	2.470	2.470	14,291,871
2024-04-09	2.460	2.480	2.440	2.480	2.480	13,887,184
2024-04-08	2.490	2.510	2.450	2.470	2.470	18,779,279
2024-04-03	2.450	2.500	2.440	2.490	2.490	19,067,773
2024-04-02	2.420	2.450	2.400	2.450	2.450	19,917,072
2024-04-01	2.420	2.440	2.400	2.410	2.410	18,831,544
2024-03-29	2.330	2.410	2.320	2.410	2.410	11,987,534
2024-03-28	2.310	2.350	2.300	2.330	2.330	11,879,092
2024-03-27	2.340	2.350	2.310	2.310	2.310	14,877,804
2024-03-26	2.340	2.360	2.310	2.340	2.340	15,015,559
2024-03-25	2.350	2.390	2.340	2.340	2.340	13,834,913
2024-03-22	2.400	2.410	2.340	2.360	2.360	13,376,120
2024-03-21	2.410	2.420	2.380	2.400	2.400	14,269,227
2024-03-20	2.380	2.410	2.360	2.400	2.400	9,459,460
2024-03-19	2.410	2.430	2.380	2.380	2.380	13,192,853
2024-03-18	2.380	2.420	2.380	2.420	2.420	14,133,640
2024-03-15	2.380	2.390	2.350	2.380	2.380	13,586,937
2024-03-14	2.350	2.380	2.340	2.370	2.370	18,836,140
2024-03-13	2.350	2.360	2.320	2.340	2.340	10,775,252
2024-03-12	2.360	2.370	2.330	2.360	2.360	16,108,580
2024-03-11	2.320	2.370	2.320	2.360	2.360	15,139,950
2024-03-08	2.320	2.340	2.300	2.330	2.330	11,730,140
2024-03-07	2.330	2.360	2.310	2.320	2.320	16,101,220
2024-03-06	2.310	2.340	2.300	2.340	2.340	11,346,130
2024-03-05	2.350	2.360	2.310	2.320	2.320	12,958,960
2024-03-04	2.380	2.390	2.330	2.360	2.360	16,994,160
2024-03-01	2.370	2.410	2.340	2.390	2.390	21,613,120
2024-02-29	2.290	2.370	2.290	2.360	2.360	19,512,741
2024-02-28	2.420	2.460	2.320	2.320	2.320	29,807,780
2024-02-27	2.380	2.420	2.370	2.420	2.420	13,878,625
2024-02-26	2.410	2.420	2.360	2.390	2.390	19,906,961
2024-02-23	2.370	2.420	2.370	2.410	2.410	17,358,300
2024-02-22	2.360	2.380	2.330	2.370	2.370	14,232,704
2024-02-21	2.300	2.400	2.280	2.360	2.360	21,475,313
2024-02-20	2.280	2.320	2.250	2.310	2.310	19,815,520
2024-02-19	2.250	2.320	2.240	2.280	2.280	37,052,036
2024-02-08	2.090	2.210	2.050	2.210	2.210	45,970,039
2024-02-07	2.110	2.110	2.030	2.060	2.060	45,706,502
2024-02-06	2.060	2.190	1.950	2.120	2.120	49,566,066
2024-02-05	2.280	2.280	2.080	2.090	2.090	44,133,621
2024-02-02	2.380	2.430	2.240	2.310	2.310	32,899,381
2024-02-01	2.450	2.460	2.360	2.390	2.390	26,948,220
2024-01-31	2.560	2.580	2.450	2.460	2.460	27,115,560
2024-01-30	2.640	2.670	2.550	2.570	2.570	18,686,241
2024-01-29	2.720	2.740	2.640	2.650	2.650	21,650,600
2024-01-26	2.630	2.730	2.610	2.720	2.720	26,486,140
2024-01-25	2.510	2.640	2.500	2.630	2.630	20,898,022
2024-01-24	2.420	2.510	2.400	2.510	2.510	26,393,400
2024-01-23	2.430	2.440	2.340	2.410	2.410	23,179,942
2024-01-22	2.610	2.610	2.420	2.440	2.440	28,490,103

← NewerPage 11 of 21 · 1,212 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.