Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.860	2.900	2.860	2.890	2.064	8,693,483
2023-01-30	2.860	2.900	2.850	2.880	2.057	11,093,622
2023-01-20	2.810	2.850	2.810	2.850	2.036	8,644,839
2023-01-19	2.790	2.830	2.790	2.820	2.014	8,189,111
2023-01-18	2.780	2.810	2.780	2.800	2.000	7,947,660
2023-01-17	2.810	2.820	2.770	2.790	1.993	10,507,203
2023-01-16	2.790	2.830	2.790	2.800	2.000	8,508,361
2023-01-13	2.800	2.820	2.780	2.800	2.000	7,166,738
2023-01-12	2.810	2.820	2.770	2.790	1.993	8,546,440
2023-01-11	2.840	2.850	2.810	2.810	2.007	6,986,560
2023-01-10	2.870	2.870	2.820	2.840	2.029	8,568,665
2023-01-09	2.870	2.880	2.840	2.860	2.043	7,799,558
2023-01-06	2.910	2.910	2.830	2.850	2.036	10,537,828
2023-01-05	2.930	2.940	2.890	2.910	2.079	11,006,569
2023-01-04	2.930	2.950	2.890	2.930	2.093	8,819,223
2023-01-03	2.900	2.950	2.890	2.940	2.100	12,785,774
2022-12-30	2.820	2.920	2.820	2.910	2.079	12,225,274
2022-12-29	2.870	2.880	2.810	2.810	2.007	8,955,800
2022-12-28	2.930	2.940	2.870	2.870	2.050	9,719,578
2022-12-27	2.830	2.980	2.820	2.910	2.079	15,033,099
2022-12-26	2.870	2.870	2.800	2.810	2.007	9,624,833
2022-12-23	2.840	2.910	2.830	2.850	2.036	7,067,200
2022-12-22	2.950	2.960	2.840	2.850	2.036	8,963,220
2022-12-21	2.920	2.990	2.910	2.930	2.093	7,796,544
2022-12-20	2.870	2.940	2.860	2.920	2.086	13,417,740
2022-12-19	2.960	2.970	2.870	2.890	2.064	11,573,517
2022-12-16	2.910	2.980	2.890	2.970	2.121	9,638,440
2022-12-15	2.990	3.010	2.920	2.930	2.093	8,936,425
2022-12-14	3.010	3.030	2.940	2.970	2.121	11,393,634
2022-12-13	2.970	3.050	2.950	3.030	2.164	13,716,395
2022-12-12	2.960	2.990	2.930	2.970	2.121	16,466,940
2022-12-09	3.000	3.050	2.930	2.940	2.100	13,046,880
2022-12-08	2.980	3.020	2.960	3.010	2.150	15,158,649
2022-12-07	2.970	3.010	2.930	2.980	2.129	11,352,458
2022-12-06	2.980	3.000	2.920	2.960	2.114	14,666,540
2022-12-05	2.870	3.000	2.870	2.980	2.129	21,013,886
2022-12-02	2.860	2.880	2.820	2.870	2.050	11,910,994
2022-12-01	2.890	2.900	2.850	2.860	2.043	10,146,586
2022-11-30	2.890	2.890	2.850	2.870	2.050	7,953,540
2022-11-29	2.810	2.890	2.810	2.880	2.057	15,057,322
2022-11-28	2.830	2.830	2.770	2.810	2.007	9,556,456
2022-11-25	2.790	2.850	2.790	2.830	2.021	8,705,900
2022-11-24	2.780	2.840	2.780	2.790	1.993	11,298,560
2022-11-23	2.810	2.820	2.760	2.770	1.979	10,521,420
2022-11-22	2.720	2.820	2.720	2.810	2.007	14,271,874
2022-11-21	2.760	2.770	2.720	2.730	1.950	11,245,731
2022-11-18	2.820	2.840	2.760	2.780	1.986	11,449,629
2022-11-17	2.750	2.830	2.730	2.830	2.021	20,052,974
2022-11-16	2.760	2.790	2.740	2.750	1.964	6,380,920
2022-11-15	2.770	2.780	2.730	2.760	1.971	9,644,072
2022-11-14	2.790	2.790	2.740	2.760	1.971	9,695,435
2022-11-11	2.780	2.810	2.750	2.760	1.971	9,333,240
2022-11-10	2.730	2.770	2.700	2.750	1.964	8,958,082
2022-11-09	2.720	2.760	2.700	2.750	1.964	9,419,908
2022-11-08	2.730	2.730	2.700	2.720	1.943	6,468,252
2022-11-07	2.690	2.740	2.650	2.720	1.943	12,976,983
2022-11-04	2.700	2.720	2.670	2.680	1.914	12,770,576
2022-11-03	2.670	2.700	2.660	2.690	1.921	8,992,060
2022-11-02	2.700	2.730	2.650	2.670	1.907	14,274,463
2022-11-01	2.570	2.690	2.570	2.680	1.914	20,425,111

← NewerPage 16 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.