Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.360	3.370	3.290	3.320	2.371	24,816,930
2023-04-25	3.320	3.380	3.260	3.310	2.364	18,540,656
2023-04-24	3.320	3.340	3.250	3.300	2.357	33,245,048
2023-04-21	3.410	3.500	3.310	3.330	2.379	36,407,981
2023-04-20	3.330	3.410	3.280	3.380	2.414	35,425,523
2023-04-19	3.260	3.360	3.200	3.310	2.364	51,750,746
2023-04-18	3.250	3.280	3.070	3.220	2.300	88,340,204
2023-04-17	3.030	3.160	2.980	3.160	2.257	35,977,807
2023-04-14	2.860	2.880	2.840	2.870	2.050	9,361,844
2023-04-13	2.850	2.880	2.830	2.850	2.036	11,539,766
2023-04-12	2.820	2.850	2.820	2.850	2.036	11,208,262
2023-04-11	2.810	2.820	2.790	2.820	2.014	12,073,880
2023-04-10	2.880	2.890	2.800	2.820	2.014	18,690,718
2023-04-07	2.900	2.920	2.880	2.900	2.071	10,216,080
2023-04-06	2.950	2.960	2.870	2.900	2.071	14,677,432
2023-04-04	2.970	2.990	2.940	2.970	2.121	11,367,126
2023-04-03	2.920	2.970	2.920	2.950	2.107	13,329,120
2023-03-31	2.950	2.960	2.900	2.930	2.093	8,156,821
2023-03-30	2.930	2.950	2.880	2.930	2.093	11,299,834
2023-03-29	2.980	2.980	2.910	2.920	2.086	12,671,400
2023-03-28	3.040	3.040	2.970	2.970	2.121	10,142,860
2023-03-27	3.070	3.080	2.970	3.030	2.164	16,248,540
2023-03-24	3.130	3.140	3.030	3.040	2.171	14,177,102
2023-03-23	3.150	3.160	3.080	3.140	2.243	13,141,651
2023-03-22	3.150	3.150	3.120	3.130	2.236	10,470,962
2023-03-21	3.170	3.180	3.110	3.130	2.236	12,269,023
2023-03-20	3.190	3.260	3.140	3.150	2.250	20,385,185
2023-03-17	3.150	3.180	3.100	3.170	2.264	13,610,941
2023-03-16	3.130	3.170	3.100	3.120	2.229	11,652,204
2023-03-15	3.100	3.180	3.070	3.170	2.264	14,750,001
2023-03-14	3.120	3.130	3.060	3.070	2.193	8,989,012
2023-03-13	3.050	3.120	3.050	3.100	2.214	10,272,571
2023-03-10	3.120	3.120	3.050	3.070	2.193	9,971,962
2023-03-09	3.090	3.120	3.070	3.110	2.221	12,368,507
2023-03-08	3.020	3.090	3.010	3.070	2.193	17,562,479
2023-03-07	3.060	3.090	3.020	3.030	2.164	14,378,624
2023-03-06	3.040	3.070	3.020	3.050	2.179	13,733,433
2023-03-03	3.030	3.050	3.010	3.050	2.179	11,854,914
2023-03-02	2.990	3.040	2.980	3.020	2.157	18,039,866
2023-03-01	2.960	2.990	2.950	2.980	2.129	12,194,868
2023-02-28	2.910	2.970	2.910	2.970	2.121	11,974,568
2023-02-27	2.920	2.940	2.900	2.910	2.079	9,527,882
2023-02-24	2.930	2.940	2.910	2.920	2.086	9,023,224
2023-02-23	2.920	2.940	2.900	2.920	2.086	11,233,726
2023-02-22	2.920	2.930	2.890	2.920	2.086	8,694,980
2023-02-21	2.900	2.930	2.890	2.930	2.093	10,172,489
2023-02-20	2.850	2.900	2.830	2.900	2.071	13,119,057
2023-02-17	2.850	2.910	2.850	2.860	2.043	11,882,305
2023-02-16	2.920	2.940	2.830	2.860	2.043	11,848,659
2023-02-15	2.930	2.940	2.900	2.910	2.079	7,190,261
2023-02-14	2.960	2.960	2.910	2.930	2.093	11,041,380
2023-02-13	2.930	2.980	2.920	2.950	2.107	14,412,962
2023-02-10	2.900	2.940	2.900	2.920	2.086	7,265,902
2023-02-09	2.900	2.920	2.880	2.910	2.079	7,520,114
2023-02-08	2.920	2.920	2.890	2.900	2.071	8,200,626
2023-02-07	2.910	2.930	2.880	2.920	2.086	7,407,400
2023-02-06	2.910	2.930	2.880	2.900	2.071	7,955,572
2023-02-03	2.920	2.920	2.870	2.910	2.079	8,755,205
2023-02-02	2.930	2.930	2.890	2.910	2.079	7,987,166
2023-02-01	2.880	2.920	2.880	2.910	2.079	9,458,797

← NewerPage 15 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.