Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.600	2.670	2.570	2.650	1.876	7,391,442
2022-01-27	2.620	2.640	2.570	2.590	1.833	6,249,600
2022-01-26	2.560	2.610	2.540	2.590	1.833	5,407,080
2022-01-25	2.620	2.630	2.540	2.540	1.798	5,894,140
2022-01-24	2.620	2.670	2.590	2.630	1.861	5,925,644
2022-01-21	2.660	2.690	2.620	2.630	1.861	5,450,933
2022-01-20	2.720	2.730	2.660	2.660	1.883	6,155,891
2022-01-19	2.680	2.740	2.670	2.710	1.918	7,830,340
2022-01-18	2.720	2.720	2.670	2.700	1.911	6,750,514
2022-01-17	2.700	2.750	2.690	2.720	1.925	7,438,760
2022-01-14	2.800	2.810	2.710	2.710	1.918	9,256,242
2022-01-13	2.810	2.840	2.800	2.820	1.996	6,056,776
2022-01-12	2.830	2.840	2.780	2.820	1.996	7,931,140
2022-01-11	2.770	2.890	2.760	2.840	2.010	15,249,383
2022-01-10	2.740	2.780	2.720	2.770	1.961	7,174,475
2022-01-07	2.750	2.780	2.730	2.740	1.939	7,364,232
2022-01-06	2.740	2.780	2.730	2.750	1.946	7,055,820
2022-01-05	2.750	2.780	2.730	2.750	1.946	6,414,842
2022-01-04	2.700	2.770	2.680	2.770	1.961	11,038,021
2021-12-31	2.730	2.730	2.680	2.700	1.911	6,289,361
2021-12-30	2.740	2.760	2.700	2.730	1.932	7,138,084
2021-12-29	2.660	2.770	2.660	2.740	1.939	14,314,843
2021-12-28	2.680	2.690	2.630	2.650	1.876	5,779,583
2021-12-27	2.650	2.700	2.650	2.670	1.890	6,183,982
2021-12-24	2.730	2.760	2.650	2.660	1.883	12,204,451
2021-12-23	2.750	2.830	2.700	2.730	1.932	19,129,896
2021-12-22	2.770	2.820	2.690	2.770	1.961	15,593,340
2021-12-21	2.630	2.780	2.630	2.760	1.953	21,796,366
2021-12-20	2.700	2.720	2.650	2.660	1.883	22,249,320
2021-12-17	2.590	2.630	2.580	2.600	1.840	8,406,147
2021-12-16	2.540	2.660	2.540	2.600	1.840	12,802,692
2021-12-15	2.470	2.560	2.470	2.540	1.798	11,999,247
2021-12-14	2.490	2.500	2.470	2.480	1.755	4,379,621
2021-12-13	2.500	2.510	2.490	2.490	1.762	3,416,987
2021-12-10	2.490	2.510	2.470	2.490	1.762	3,764,180
2021-12-09	2.480	2.500	2.470	2.490	1.762	4,962,440
2021-12-08	2.490	2.500	2.460	2.480	1.755	4,478,866
2021-12-07	2.500	2.510	2.460	2.490	1.762	5,785,781
2021-12-06	2.510	2.530	2.480	2.490	1.762	5,877,900
2021-12-03	2.490	2.560	2.490	2.520	1.784	7,608,792
2021-12-02	2.530	2.530	2.490	2.490	1.762	7,381,539
2021-12-01	2.460	2.540	2.450	2.530	1.791	8,814,103
2021-11-30	2.490	2.510	2.450	2.460	1.741	6,243,865
2021-11-29	2.530	2.540	2.470	2.480	1.755	9,776,011
2021-11-26	2.470	2.550	2.460	2.540	1.798	10,896,271
2021-11-25	2.430	2.490	2.430	2.480	1.755	7,542,311
2021-11-24	2.430	2.450	2.400	2.440	1.727	4,840,122
2021-11-23	2.400	2.440	2.380	2.430	1.720	5,043,780
2021-11-22	2.410	2.410	2.370	2.400	1.699	4,609,640
2021-11-19	2.370	2.410	2.370	2.410	1.706	6,610,521
2021-11-18	2.340	2.380	2.340	2.370	1.677	6,151,149
2021-11-17	2.350	2.360	2.330	2.340	1.656	4,280,360
2021-11-16	2.360	2.390	2.340	2.350	1.663	6,354,217
2021-11-15	2.360	2.380	2.330	2.370	1.677	7,753,274
2021-11-12	2.340	2.370	2.340	2.360	1.670	4,876,048
2021-11-11	2.310	2.370	2.310	2.350	1.663	7,729,400
2021-11-10	2.310	2.340	2.290	2.330	1.649	5,560,471
2021-11-09	2.300	2.330	2.280	2.320	1.642	6,760,226
2021-11-08	2.310	2.320	2.280	2.300	1.628	5,670,694
2021-11-05	2.330	2.330	2.300	2.310	1.635	5,408,137

← NewerPage 20 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.