Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.660	2.670	2.600	2.620	2.620	14,021,420
2024-01-18	2.700	2.700	2.580	2.660	2.660	25,220,480
2024-01-17	2.730	2.760	2.710	2.720	2.720	19,912,860
2024-01-16	2.740	2.760	2.680	2.730	2.730	19,036,709
2024-01-15	2.710	2.770	2.700	2.740	2.740	18,146,740
2024-01-12	2.710	2.770	2.710	2.730	2.730	18,464,760
2024-01-11	2.720	2.750	2.690	2.710	2.710	19,108,940
2024-01-10	2.770	2.790	2.710	2.730	2.730	35,059,483
2024-01-09	2.680	2.810	2.670	2.800	2.800	40,213,578
2024-01-08	2.730	2.740	2.670	2.680	2.680	14,521,622
2024-01-05	2.730	2.770	2.710	2.720	2.720	21,680,180
2024-01-04	2.700	2.780	2.690	2.750	2.750	24,657,278
2024-01-03	2.660	2.740	2.640	2.700	2.700	20,331,661
2024-01-02	2.550	2.680	2.550	2.660	2.660	31,083,660
2023-12-29	2.560	2.570	2.540	2.550	2.550	13,478,500
2023-12-28	2.580	2.590	2.550	2.570	2.570	13,664,863
2023-12-27	2.580	2.590	2.540	2.580	2.580	10,969,486
2023-12-26	2.580	2.620	2.560	2.570	2.570	11,139,240
2023-12-25	2.610	2.630	2.560	2.580	2.580	11,998,852
2023-12-22	2.660	2.680	2.610	2.630	2.630	14,120,000
2023-12-21	2.650	2.670	2.600	2.660	2.660	14,027,426
2023-12-20	2.690	2.720	2.650	2.650	2.650	13,605,357
2023-12-19	2.700	2.720	2.660	2.690	2.690	18,244,204
2023-12-18	2.700	2.750	2.680	2.710	2.710	23,030,072
2023-12-15	2.710	2.750	2.690	2.720	2.720	14,315,844
2023-12-14	2.690	2.730	2.670	2.710	2.710	14,866,780
2023-12-13	2.710	2.740	2.690	2.690	2.690	11,916,700
2023-12-12	2.660	2.710	2.650	2.710	2.710	12,939,360
2023-12-11	2.630	2.680	2.610	2.670	2.670	14,748,378
2023-12-08	2.670	2.690	2.630	2.640	2.640	15,260,224
2023-12-07	2.710	2.720	2.660	2.670	2.670	13,796,573
2023-12-06	2.690	2.720	2.670	2.710	2.710	12,441,040
2023-12-05	2.740	2.740	2.690	2.700	2.700	16,868,862
2023-12-04	2.680	2.750	2.670	2.740	2.740	21,575,901
2023-12-01	2.640	2.690	2.640	2.680	2.680	16,208,113
2023-11-30	2.640	2.670	2.620	2.640	2.640	12,205,080
2023-11-29	2.660	2.680	2.630	2.640	2.640	14,103,520
2023-11-28	2.670	2.680	2.630	2.660	2.660	13,263,829
2023-11-27	2.660	2.700	2.650	2.680	2.680	21,220,081
2023-11-24	2.650	2.680	2.640	2.650	2.650	14,495,661
2023-11-23	2.650	2.660	2.620	2.650	2.650	11,950,200
2023-11-22	2.630	2.670	2.620	2.640	2.640	15,990,800
2023-11-21	2.600	2.650	2.590	2.630	2.630	21,301,294
2023-11-20	2.600	2.610	2.580	2.590	2.590	11,488,892
2023-11-17	2.580	2.620	2.560	2.590	2.590	13,460,013
2023-11-16	2.570	2.610	2.560	2.580	2.580	16,225,653
2023-11-15	2.600	2.620	2.560	2.570	2.570	12,016,040
2023-11-14	2.600	2.630	2.570	2.590	2.590	15,387,568
2023-11-13	2.550	2.610	2.540	2.610	2.610	20,807,900
2023-11-10	2.540	2.560	2.500	2.550	2.550	15,649,960
2023-11-09	2.540	2.580	2.530	2.540	2.540	14,553,639
2023-11-08	2.580	2.580	2.530	2.550	2.550	16,766,451
2023-11-07	2.580	2.590	2.540	2.580	2.580	17,906,940
2023-11-06	2.570	2.590	2.550	2.580	2.580	17,247,478
2023-11-03	2.610	2.630	2.550	2.570	2.570	21,382,589
2023-11-02	2.600	2.640	2.590	2.600	2.600	18,099,780
2023-11-01	2.650	2.650	2.590	2.600	2.600	13,994,760
2023-10-31	2.700	2.700	2.620	2.650	2.650	25,426,230
2023-10-30	2.750	2.860	2.680	2.700	2.700	32,246,293
2023-10-27	2.670	2.750	2.660	2.730	2.730	29,226,308

← NewerPage 12 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.