Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.590	2.600	2.500	2.540	1.798	9,375,661
2022-05-05	2.540	2.640	2.530	2.610	1.847	12,218,640
2022-04-29	2.480	2.570	2.470	2.540	1.798	10,807,020
2022-04-28	2.460	2.540	2.420	2.460	1.741	15,597,960
2022-04-27	2.420	2.470	2.320	2.460	1.741	18,762,277
2022-04-26	2.580	2.630	2.440	2.460	1.741	17,664,068
2022-04-25	2.810	2.810	2.570	2.590	1.833	14,361,340
2022-04-22	2.780	2.870	2.770	2.830	2.003	10,902,080
2022-04-21	2.910	2.950	2.780	2.780	1.968	12,204,031
2022-04-20	2.860	2.990	2.850	2.900	2.052	24,355,605
2022-04-19	2.900	2.900	2.810	2.870	2.031	17,928,120
2022-04-18	2.860	2.910	2.800	2.870	2.031	12,041,995
2022-04-15	2.940	2.990	2.880	2.900	2.052	16,559,671
2022-04-14	2.960	2.980	2.920	2.920	2.067	12,330,542
2022-04-13	2.960	3.010	2.920	2.930	2.074	18,852,771
2022-04-12	2.870	2.970	2.840	2.950	2.088	18,560,656
2022-04-11	2.910	3.010	2.870	2.880	2.038	22,654,853
2022-04-08	2.900	2.930	2.820	2.900	2.052	12,447,852
2022-04-07	2.940	2.950	2.840	2.860	2.024	18,327,715
2022-04-06	2.830	2.950	2.810	2.930	2.074	20,861,330
2022-04-01	2.750	2.840	2.740	2.840	2.010	13,248,610
2022-03-31	2.700	2.760	2.700	2.750	1.946	11,064,200
2022-03-30	2.700	2.750	2.700	2.710	1.918	7,962,218
2022-03-29	2.750	2.750	2.690	2.700	1.911	6,360,901
2022-03-28	2.710	2.750	2.650	2.740	1.939	7,022,680
2022-03-25	2.660	2.760	2.660	2.730	1.932	8,920,800
2022-03-24	2.710	2.750	2.670	2.680	1.897	7,510,391
2022-03-23	2.760	2.760	2.690	2.710	1.918	8,914,641
2022-03-22	2.680	2.760	2.670	2.760	1.953	11,981,292
2022-03-21	2.700	2.720	2.650	2.690	1.904	10,090,589
2022-03-18	2.600	2.700	2.580	2.680	1.897	9,869,237
2022-03-17	2.620	2.690	2.600	2.610	1.847	12,385,240
2022-03-16	2.520	2.650	2.520	2.620	1.854	17,746,645
2022-03-15	2.720	2.730	2.510	2.510	1.777	19,148,221
2022-03-14	2.810	2.860	2.740	2.740	1.939	10,772,580
2022-03-11	2.800	2.860	2.720	2.860	2.024	10,793,392
2022-03-10	2.830	2.870	2.800	2.820	1.996	10,483,431
2022-03-09	2.870	2.910	2.700	2.800	1.982	17,202,080
2022-03-08	2.890	2.940	2.830	2.880	2.038	16,229,500
2022-03-07	2.900	2.970	2.890	2.900	2.052	15,645,700
2022-03-04	3.010	3.020	2.930	2.950	2.088	24,929,192
2022-03-03	2.910	3.050	2.890	3.040	2.152	30,581,181
2022-03-02	2.860	2.920	2.820	2.910	2.060	15,657,166
2022-03-01	2.840	2.860	2.810	2.860	2.024	10,259,900
2022-02-28	2.830	2.890	2.810	2.820	1.996	14,096,758
2022-02-25	2.740	2.870	2.720	2.830	2.003	17,176,636
2022-02-24	2.790	2.820	2.690	2.710	1.918	11,990,160
2022-02-23	2.830	2.850	2.790	2.800	1.982	7,421,260
2022-02-22	2.860	2.900	2.800	2.830	2.003	11,613,785
2022-02-21	2.860	2.870	2.830	2.870	2.031	12,771,166
2022-02-18	2.810	2.870	2.780	2.860	2.024	11,019,300
2022-02-17	2.830	2.840	2.770	2.790	1.975	9,649,402
2022-02-16	2.750	2.840	2.740	2.840	2.010	9,296,506
2022-02-15	2.790	2.800	2.720	2.740	1.939	7,397,642
2022-02-14	2.800	2.840	2.770	2.790	1.975	7,748,804
2022-02-11	2.840	2.880	2.810	2.810	1.989	9,687,812
2022-02-10	2.850	2.860	2.810	2.840	2.010	10,404,003
2022-02-09	2.880	2.890	2.820	2.840	2.010	13,960,884
2022-02-08	2.750	2.870	2.750	2.870	2.031	23,377,993
2022-02-07	2.650	2.750	2.650	2.750	1.946	11,852,120

← NewerPage 19 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.