Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.900	2.900	2.820	2.840	2.029	19,250,560
2022-07-29	2.900	2.920	2.860	2.920	2.086	23,922,445
2022-07-28	2.940	2.960	2.880	2.890	2.064	26,750,221
2022-07-27	2.950	2.970	2.900	2.930	2.093	26,761,553
2022-07-26	2.910	3.000	2.880	2.960	2.114	37,061,836
2022-07-25	2.920	3.060	2.900	2.910	2.079	51,000,532
2022-07-22	2.800	3.030	2.800	2.950	2.107	82,312,237
2022-07-21	2.880	2.890	2.800	2.810	2.007	41,340,320
2022-07-20	2.900	2.920	2.850	2.890	2.064	45,367,816
2022-07-19	2.970	3.010	2.870	2.910	2.079	64,694,912
2022-07-18	2.880	3.010	2.840	2.980	2.129	94,569,862
2022-07-15	2.890	3.070	2.790	3.020	2.157	133,593,726
2022-07-14	3.340	3.500	2.960	2.980	2.129	193,705,698
2022-07-13	3.060	3.180	2.990	3.180	2.271	44,196,212
2022-07-12	2.710	2.890	2.690	2.890	2.064	76,180,389
2022-07-11	2.610	2.690	2.570	2.630	1.879	17,061,786
2022-07-08	2.600	2.620	2.580	2.600	1.857	9,941,027
2022-07-07	2.560	2.610	2.560	2.600	1.857	8,569,120
2022-07-06	2.620	2.630	2.550	2.580	1.843	16,098,280
2022-07-05	2.630	2.670	2.600	2.620	1.871	9,860,582
2022-07-04	2.650	2.650	2.610	2.640	1.886	10,218,635
2022-07-01	2.670	2.700	2.650	2.650	1.893	10,001,201
2022-06-30	2.620	2.730	2.620	2.670	1.907	19,406,962
2022-06-29	2.640	2.650	2.610	2.620	1.871	7,343,092
2022-06-28	2.600	2.640	2.600	2.640	1.886	7,948,544
2022-06-27	2.630	2.640	2.590	2.600	1.857	7,518,792
2022-06-24	2.630	2.630	2.600	2.620	1.871	6,216,700
2022-06-23	2.590	2.630	2.580	2.630	1.879	7,830,900
2022-06-22	2.650	2.670	2.600	2.620	1.854	13,182,575
2022-06-21	2.640	2.680	2.630	2.660	1.883	7,300,599
2022-06-20	2.650	2.680	2.630	2.650	1.876	8,319,949
2022-06-17	2.680	2.690	2.630	2.660	1.883	10,290,092
2022-06-16	2.690	2.710	2.670	2.700	1.911	9,198,079
2022-06-15	2.670	2.720	2.660	2.690	1.904	8,380,414
2022-06-14	2.660	2.690	2.620	2.670	1.890	9,230,060
2022-06-13	2.720	2.740	2.660	2.680	1.897	8,671,600
2022-06-10	2.660	2.750	2.660	2.730	1.932	9,665,832
2022-06-09	2.730	2.730	2.660	2.670	1.890	9,752,960
2022-06-08	2.770	2.770	2.680	2.740	1.939	10,313,604
2022-06-07	2.760	2.770	2.720	2.770	1.961	10,072,020
2022-06-06	2.790	2.800	2.730	2.760	1.953	10,699,732
2022-06-02	2.810	2.810	2.770	2.780	1.968	6,904,983
2022-06-01	2.770	2.810	2.760	2.800	1.982	9,118,454
2022-05-31	2.790	2.810	2.740	2.780	1.968	8,110,075
2022-05-30	2.740	2.790	2.720	2.780	1.968	8,892,422
2022-05-27	2.730	2.760	2.700	2.750	1.946	7,619,815
2022-05-26	2.730	2.760	2.690	2.750	1.946	8,959,762
2022-05-25	2.620	2.730	2.610	2.730	1.932	9,024,678
2022-05-24	2.720	2.730	2.610	2.620	1.854	8,240,075
2022-05-23	2.740	2.760	2.700	2.710	1.918	6,414,100
2022-05-20	2.680	2.740	2.660	2.720	1.925	9,060,751
2022-05-19	2.650	2.680	2.610	2.660	1.883	7,735,425
2022-05-18	2.680	2.710	2.650	2.660	1.883	7,225,920
2022-05-17	2.680	2.730	2.640	2.680	1.897	7,415,625
2022-05-16	2.670	2.710	2.630	2.700	1.911	9,197,062
2022-05-13	2.630	2.680	2.610	2.670	1.890	8,962,562
2022-05-12	2.600	2.640	2.570	2.630	1.861	7,569,240
2022-05-11	2.620	2.670	2.580	2.590	1.833	9,670,220
2022-05-10	2.620	2.660	2.560	2.650	1.876	9,574,497
2022-05-09	2.540	2.640	2.530	2.630	1.861	8,486,380

← NewerPage 18 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.