Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.500	2.600	2.490	2.590	1.850	26,405,443
2022-10-28	2.560	2.560	2.470	2.470	1.764	10,103,940
2022-10-27	2.550	2.580	2.530	2.560	1.829	6,746,740
2022-10-26	2.520	2.570	2.520	2.540	1.814	7,568,680
2022-10-25	2.510	2.540	2.480	2.530	1.807	7,875,987
2022-10-24	2.600	2.620	2.510	2.520	1.800	11,538,520
2022-10-21	2.600	2.620	2.590	2.600	1.857	7,731,780
2022-10-20	2.610	2.630	2.580	2.600	1.857	8,767,921
2022-10-19	2.630	2.650	2.610	2.620	1.871	6,145,300
2022-10-18	2.640	2.660	2.620	2.640	1.886	9,458,540
2022-10-17	2.620	2.650	2.590	2.640	1.886	7,433,238
2022-10-14	2.600	2.650	2.600	2.630	1.879	9,612,820
2022-10-13	2.610	2.620	2.560	2.600	1.857	8,425,312
2022-10-12	2.570	2.620	2.550	2.620	1.871	7,385,630
2022-10-11	2.590	2.590	2.510	2.580	1.843	9,227,534
2022-10-10	2.600	2.640	2.560	2.590	1.850	6,763,540
2022-09-30	2.610	2.620	2.580	2.590	1.850	5,659,943
2022-09-29	2.650	2.680	2.590	2.600	1.857	9,607,360
2022-09-28	2.710	2.710	2.630	2.640	1.886	10,073,840
2022-09-27	2.660	2.770	2.640	2.710	1.936	11,781,088
2022-09-26	2.740	2.750	2.610	2.640	1.886	12,237,680
2022-09-23	2.760	2.820	2.740	2.750	1.964	12,862,500
2022-09-22	2.790	2.830	2.750	2.770	1.979	8,704,309
2022-09-21	2.750	2.830	2.710	2.810	2.007	11,869,718
2022-09-20	2.710	2.780	2.710	2.750	1.964	10,077,673
2022-09-19	2.760	2.760	2.680	2.720	1.943	10,734,791
2022-09-16	2.850	2.850	2.740	2.740	1.957	13,047,204
2022-09-15	2.900	2.920	2.810	2.850	2.036	15,127,232
2022-09-14	2.870	2.930	2.850	2.900	2.071	12,953,332
2022-09-13	2.940	2.950	2.880	2.890	2.064	14,583,814
2022-09-09	2.950	2.980	2.920	2.930	2.093	13,179,481
2022-09-08	2.950	2.970	2.930	2.950	2.107	15,389,262
2022-09-07	2.960	2.970	2.920	2.950	2.107	17,555,827
2022-09-06	2.940	2.960	2.910	2.930	2.093	16,853,478
2022-09-05	2.860	2.940	2.850	2.930	2.093	21,712,600
2022-09-02	2.840	2.890	2.840	2.870	2.050	15,009,535
2022-09-01	2.840	2.900	2.820	2.830	2.021	16,066,120
2022-08-31	2.890	2.900	2.810	2.810	2.007	16,106,440
2022-08-30	2.810	2.910	2.810	2.880	2.057	26,574,424
2022-08-29	2.800	2.830	2.760	2.820	2.014	16,266,194
2022-08-26	2.880	2.910	2.820	2.850	2.036	23,992,780
2022-08-25	2.810	2.910	2.800	2.900	2.071	36,416,282
2022-08-24	2.790	2.830	2.760	2.810	2.007	21,199,542
2022-08-23	2.780	2.810	2.760	2.790	1.993	9,359,840
2022-08-22	2.770	2.820	2.750	2.790	1.993	11,323,760
2022-08-19	2.760	2.800	2.750	2.770	1.979	11,404,961
2022-08-18	2.810	2.820	2.760	2.770	1.979	10,109,680
2022-08-17	2.770	2.830	2.770	2.820	2.014	11,421,060
2022-08-16	2.740	2.780	2.740	2.780	1.986	9,033,329
2022-08-15	2.760	2.780	2.730	2.750	1.964	7,886,900
2022-08-12	2.750	2.780	2.730	2.760	1.971	11,401,320
2022-08-11	2.690	2.750	2.690	2.740	1.957	13,776,113
2022-08-10	2.720	2.730	2.680	2.690	1.921	8,366,500
2022-08-09	2.740	2.750	2.710	2.720	1.943	7,638,171
2022-08-08	2.720	2.750	2.690	2.750	1.964	10,472,840
2022-08-05	2.720	2.740	2.660	2.720	1.943	12,687,780
2022-08-04	2.690	2.760	2.660	2.720	1.943	11,974,992
2022-08-03	2.720	2.790	2.680	2.690	1.921	16,072,756
2022-08-02	2.810	2.830	2.700	2.730	1.950	31,464,910
2022-08-01	2.900	2.900	2.820	2.840	2.029	19,250,560

← NewerPage 17 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.