Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	2.820	2.850	2.780	2.790	2.790	15,979,480
2026-07-15	2.760	2.830	2.760	2.820	2.820	17,981,060
2026-07-14	2.700	2.780	2.690	2.770	2.770	19,299,110
2026-07-13	2.670	2.720	2.660	2.710	2.710	18,992,180
2026-07-10	2.660	2.700	2.640	2.680	2.680	12,760,880
2026-07-09	2.690	2.690	2.640	2.670	2.670	10,717,600
2026-07-08	2.670	2.700	2.640	2.690	2.690	10,960,294
2026-07-07	2.770	2.780	2.660	2.680	2.680	22,094,291
2026-07-06	2.730	2.780	2.730	2.770	2.770	16,831,985
2026-07-03	2.820	2.860	2.810	2.850	2.720	16,322,400
2026-07-02	2.800	2.850	2.790	2.820	2.691	13,711,040
2026-07-01	2.790	2.830	2.780	2.820	2.691	16,306,162
2026-06-30	2.840	2.850	2.780	2.800	2.672	12,644,860
2026-06-29	2.840	2.850	2.750	2.830	2.701	17,297,480
2026-06-26	2.880	2.930	2.850	2.850	2.850	16,699,780
2026-06-25	2.890	2.920	2.850	2.890	2.890	12,603,362
2026-06-24	3.000	3.020	2.870	2.890	2.890	27,471,000
2026-06-23	2.930	3.060	2.930	3.010	3.010	27,687,232
2026-06-22	2.860	2.970	2.840	2.950	2.950	30,147,087
2026-06-18	2.920	2.930	2.830	2.860	2.860	21,033,824
2026-06-17	2.930	2.950	2.900	2.940	2.940	12,077,100
2026-06-16	2.950	2.960	2.910	2.930	2.930	15,716,900
2026-06-15	2.980	3.030	2.950	2.950	2.950	15,579,480
2026-06-12	2.960	2.990	2.910	2.990	2.990	17,133,041
2026-06-11	2.980	3.010	2.920	2.960	2.960	16,353,540
2026-06-10	3.010	3.020	2.940	3.020	3.020	18,362,061
2026-06-09	3.040	3.060	2.990	3.020	3.020	16,034,960
2026-06-08	3.160	3.170	2.990	3.030	3.030	30,840,520
2026-06-05	3.160	3.230	3.120	3.190	3.190	31,872,924
2026-06-04	3.120	3.160	3.110	3.150	3.150	22,328,880
2026-06-03	3.090	3.150	3.070	3.120	3.120	26,596,775
2026-06-02	3.130	3.140	3.070	3.100	3.100	22,909,100
2026-06-01	3.030	3.130	3.010	3.130	3.130	30,256,625
2026-05-29	2.920	3.070	2.910	3.040	3.040	35,823,089
2026-05-28	2.890	2.970	2.880	2.920	2.920	22,832,344
2026-05-27	3.040	3.040	2.870	2.890	2.890	36,838,820
2026-05-26	3.080	3.120	3.010	3.040	3.040	25,101,742
2026-05-25	3.090	3.130	3.010	3.070	3.070	31,293,680
2026-05-22	3.030	3.150	3.020	3.110	3.110	44,623,380
2026-05-21	2.970	3.130	2.970	3.040	3.040	69,081,488
2026-05-20	2.910	2.940	2.890	2.940	2.940	27,832,437
2026-05-19	2.830	2.920	2.830	2.910	2.910	18,934,586
2026-05-18	2.860	2.860	2.820	2.830	2.830	13,810,418
2026-05-15	2.880	2.890	2.840	2.850	2.850	14,032,109
2026-05-14	2.910	2.920	2.880	2.880	2.880	13,001,699
2026-05-13	2.930	2.930	2.900	2.910	2.910	10,315,121
2026-05-12	2.930	2.950	2.910	2.920	2.920	13,501,231
2026-05-11	2.940	2.940	2.900	2.930	2.930	12,395,511
2026-05-08	2.910	2.950	2.900	2.940	2.940	14,274,439
2026-05-07	2.930	2.950	2.890	2.910	2.910	19,863,978
2026-05-06	2.930	2.940	2.910	2.930	2.930	17,405,765
2026-04-30	2.950	2.960	2.920	2.930	2.930	15,748,352
2026-04-29	2.890	2.970	2.890	2.960	2.960	23,070,288
2026-04-28	2.840	2.910	2.830	2.890	2.890	27,939,042
2026-04-27	2.850	2.860	2.820	2.850	2.850	18,210,146
2026-04-24	2.850	2.850	2.810	2.830	2.830	16,835,222
2026-04-23	2.840	2.860	2.800	2.850	2.850	20,235,946
2026-04-22	2.820	2.840	2.820	2.830	2.830	11,436,410
2026-04-21	2.800	2.840	2.800	2.830	2.830	17,319,922
2026-04-20	2.800	2.810	2.790	2.800	2.800	14,102,464

← NewerPage 2 of 21 · 1,214 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.