Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.590	2.680	2.570	2.670	2.670	23,701,281
2023-10-25	2.520	2.620	2.520	2.610	2.610	20,874,420
2023-10-24	2.450	2.530	2.440	2.510	2.510	17,412,989
2023-10-23	2.500	2.500	2.420	2.440	2.440	13,640,440
2023-10-20	2.500	2.530	2.480	2.500	2.500	12,309,613
2023-10-19	2.530	2.540	2.490	2.510	2.510	16,637,540
2023-10-18	2.600	2.600	2.540	2.550	2.550	18,193,761
2023-10-17	2.600	2.640	2.570	2.590	2.590	15,320,456
2023-10-16	2.570	2.610	2.550	2.600	2.600	17,277,960
2023-10-13	2.590	2.600	2.550	2.560	2.560	12,711,460
2023-10-12	2.560	2.620	2.560	2.600	2.600	19,253,527
2023-10-11	2.570	2.590	2.540	2.560	2.560	18,551,360
2023-10-10	2.600	2.640	2.560	2.580	2.580	22,557,336
2023-10-09	2.650	2.650	2.560	2.610	2.610	18,963,214
2023-09-28	2.660	2.670	2.630	2.660	2.660	23,247,506
2023-09-27	2.630	2.670	2.620	2.660	2.660	35,515,367
2023-09-26	2.570	2.680	2.540	2.630	2.630	51,015,186
2023-09-25	2.590	2.600	2.560	2.570	2.570	42,467,549
2023-09-22	2.630	2.680	2.570	2.570	2.570	76,134,500
2023-09-21	2.630	2.790	2.630	2.660	2.660	98,037,430
2023-09-20	3.060	3.100	2.700	2.720	2.720	167,963,507
2023-09-19	2.680	3.000	2.670	3.000	3.000	116,093,613
2023-09-18	2.610	2.740	2.600	2.730	2.730	70,594,862
2023-09-15	2.520	2.710	2.510	2.650	2.650	75,585,271
2023-09-14	2.490	2.540	2.460	2.540	2.540	31,195,444
2023-09-13	2.470	2.520	2.450	2.490	2.490	27,333,784
2023-09-12	2.410	2.500	2.410	2.480	2.480	28,553,593
2023-09-11	2.410	2.420	2.390	2.420	2.420	13,581,151
2023-09-08	2.440	2.440	2.400	2.410	2.410	13,468,160
2023-09-07	2.450	2.470	2.430	2.440	2.440	14,057,697
2023-09-06	2.470	2.480	2.450	2.460	2.460	13,575,851
2023-09-05	2.530	2.530	2.460	2.470	2.470	21,100,460
2023-09-04	2.410	2.540	2.400	2.540	2.540	36,326,781
2023-09-01	2.400	2.420	2.370	2.410	2.410	12,180,980
2023-08-31	2.420	2.420	2.380	2.400	2.400	17,171,866
2023-08-30	2.500	2.510	2.410	2.430	2.430	23,305,840
2023-08-29	2.490	2.520	2.470	2.500	2.500	16,946,980
2023-08-28	2.550	2.560	2.490	2.510	2.510	20,205,999
2023-08-25	2.390	2.490	2.390	2.450	2.450	19,963,686
2023-08-24	2.460	2.470	2.410	2.410	2.410	13,510,653
2023-08-23	2.480	2.520	2.440	2.450	2.450	15,643,580
2023-08-22	2.500	2.510	2.450	2.480	2.480	12,554,300
2023-08-21	2.500	2.540	2.490	2.500	2.500	10,992,944
2023-08-18	2.500	2.550	2.490	2.510	2.510	16,583,074
2023-08-17	2.480	2.510	2.470	2.500	2.500	13,049,658
2023-08-16	2.520	2.530	2.470	2.500	2.500	9,867,220
2023-08-15	2.480	2.530	2.480	2.530	2.530	14,587,300
2023-08-14	2.450	2.500	2.430	2.490	2.490	10,888,680
2023-08-11	2.490	2.500	2.450	2.460	2.460	12,393,760
2023-08-10	2.470	2.500	2.460	2.490	2.490	9,295,580
2023-08-09	2.510	2.510	2.450	2.480	2.480	14,610,242
2023-08-08	2.530	2.540	2.510	2.520	2.520	9,359,402
2023-08-07	2.540	2.550	2.500	2.510	2.510	12,276,800
2023-08-04	2.580	2.600	2.540	2.540	2.540	14,479,153
2023-08-03	2.590	2.600	2.560	2.590	2.590	11,586,824
2023-08-02	2.620	2.640	2.580	2.600	2.600	12,124,877
2023-08-01	2.600	2.650	2.580	2.630	2.630	19,436,853
2023-07-31	2.570	2.610	2.560	2.600	2.600	18,320,000
2023-07-28	2.530	2.570	2.520	2.570	2.570	13,477,917
2023-07-27	2.540	2.560	2.520	2.530	2.530	10,603,602

← NewerPage 13 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.