Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.560	2.570	2.520	2.540	2.540	12,674,722
2023-07-25	2.520	2.570	2.510	2.560	2.560	26,060,184
2023-07-24	2.520	2.570	2.490	2.510	2.510	42,768,733
2023-07-21	2.440	2.620	2.420	2.520	2.520	51,748,238
2023-07-20	2.480	2.490	2.430	2.450	2.450	11,195,223
2023-07-19	2.450	2.480	2.440	2.470	2.470	8,881,985
2023-07-18	2.420	2.470	2.400	2.460	2.460	14,543,885
2023-07-17	2.390	2.430	2.370	2.420	2.420	13,988,435
2023-07-14	2.410	2.420	2.390	2.390	2.390	9,428,640
2023-07-13	2.370	2.420	2.360	2.420	2.420	11,176,441
2023-07-12	2.420	2.430	2.370	2.370	2.370	13,756,640
2023-07-11	2.430	2.430	2.410	2.420	2.420	7,602,340
2023-07-10	2.420	2.430	2.400	2.430	2.430	9,827,340
2023-07-07	2.400	2.430	2.390	2.410	2.410	8,861,140
2023-07-06	2.430	2.440	2.390	2.410	2.410	12,166,680
2023-07-05	2.440	2.460	2.430	2.440	2.440	10,258,780
2023-07-04	2.440	2.470	2.430	2.450	2.450	14,694,067
2023-07-03	2.370	2.460	2.370	2.440	2.440	21,245,769
2023-06-30	2.390	2.410	2.360	2.380	2.380	27,939,861
2023-06-29	2.450	2.450	2.380	2.400	2.400	28,160,720
2023-06-28	3.390	3.450	3.350	3.420	2.443	21,539,140
2023-06-27	3.250	3.390	3.250	3.390	2.421	18,816,700
2023-06-26	3.360	3.380	3.230	3.240	2.314	18,626,123
2023-06-21	3.330	3.420	3.330	3.350	2.393	22,297,086
2023-06-20	3.330	3.370	3.300	3.310	2.364	12,859,280
2023-06-19	3.360	3.370	3.320	3.330	2.379	12,720,400
2023-06-16	3.360	3.410	3.360	3.370	2.407	10,369,380
2023-06-15	3.390	3.400	3.340	3.370	2.407	10,034,360
2023-06-14	3.400	3.410	3.380	3.400	2.429	10,586,940
2023-06-13	3.440	3.460	3.390	3.410	2.436	10,191,300
2023-06-12	3.500	3.500	3.430	3.440	2.457	11,381,983
2023-06-09	3.540	3.540	3.480	3.500	2.500	9,213,908
2023-06-08	3.470	3.550	3.470	3.530	2.521	15,421,725
2023-06-07	3.370	3.480	3.360	3.480	2.486	16,057,617
2023-06-06	3.440	3.460	3.360	3.370	2.407	10,201,240
2023-06-05	3.410	3.450	3.400	3.440	2.457	9,986,200
2023-06-02	3.470	3.490	3.400	3.410	2.436	13,307,980
2023-06-01	3.510	3.520	3.450	3.460	2.471	12,775,421
2023-05-31	3.480	3.530	3.440	3.500	2.500	13,369,160
2023-05-30	3.430	3.500	3.420	3.480	2.486	12,782,504
2023-05-29	3.430	3.480	3.420	3.440	2.457	14,273,218
2023-05-26	3.420	3.460	3.390	3.440	2.457	11,447,240
2023-05-25	3.410	3.440	3.380	3.430	2.450	16,368,847
2023-05-24	3.460	3.460	3.380	3.390	2.421	15,179,778
2023-05-23	3.530	3.570	3.460	3.460	2.471	18,211,200
2023-05-22	3.590	3.620	3.520	3.550	2.536	18,020,210
2023-05-19	3.690	3.690	3.560	3.580	2.557	27,210,478
2023-05-18	3.740	3.770	3.670	3.680	2.629	24,145,524
2023-05-17	3.760	3.800	3.680	3.750	2.679	27,812,859
2023-05-16	3.880	3.890	3.720	3.750	2.679	58,036,437
2023-05-15	3.960	4.060	3.620	3.860	2.757	85,500,177
2023-05-12	3.650	3.760	3.630	3.690	2.636	16,098,350
2023-05-11	3.640	3.690	3.590	3.650	2.607	14,347,901
2023-05-10	3.600	3.660	3.580	3.620	2.586	22,681,309
2023-05-09	3.680	3.720	3.590	3.590	2.564	21,983,682
2023-05-08	3.580	3.690	3.570	3.680	2.629	29,440,608
2023-05-05	3.580	3.620	3.530	3.590	2.564	36,348,964
2023-05-04	3.500	3.580	3.440	3.560	2.543	34,896,876
2023-04-28	3.370	3.500	3.340	3.490	2.493	29,196,603
2023-04-27	3.320	3.400	3.300	3.350	2.393	18,765,922

← NewerPage 14 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.