Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.800	2.810	2.790	2.800	2.800	14,102,464
2026-04-17	2.810	2.820	2.800	2.800	2.800	10,740,240
2026-04-16	2.790	2.820	2.790	2.820	2.820	15,164,724
2026-04-15	2.820	2.820	2.790	2.790	2.790	22,057,089
2026-04-14	2.830	2.840	2.780	2.810	2.810	38,003,533
2026-04-13	2.930	2.940	2.780	2.840	2.840	67,803,334
2026-04-10	2.960	2.970	2.930	2.950	2.950	14,169,400
2026-04-09	2.990	3.000	2.930	2.940	2.940	14,509,300
2026-04-08	2.910	3.000	2.910	2.990	2.990	21,848,281
2026-04-07	2.850	2.900	2.810	2.890	2.890	17,972,100
2026-04-03	2.940	2.950	2.850	2.870	2.870	14,864,260
2026-04-02	2.960	2.980	2.920	2.950	2.950	11,101,700
2026-04-01	2.990	3.010	2.940	2.970	2.970	19,327,951
2026-03-31	2.970	3.040	2.970	2.980	2.980	18,474,424
2026-03-30	2.960	2.990	2.910	2.970	2.970	16,381,121
2026-03-27	3.000	3.030	2.950	2.980	2.980	20,993,940
2026-03-26	2.990	3.040	2.990	3.010	3.010	23,300,205
2026-03-25	2.880	3.020	2.860	3.000	3.000	32,835,825
2026-03-24	2.790	2.870	2.780	2.870	2.870	24,171,359
2026-03-23	2.950	2.960	2.750	2.760	2.760	33,059,179
2026-03-20	2.990	3.030	2.960	2.970	2.970	18,335,480
2026-03-19	2.980	3.030	2.970	2.980	2.980	16,702,720
2026-03-18	3.050	3.060	2.980	3.000	3.000	15,817,932
2026-03-17	3.050	3.070	3.030	3.050	3.050	17,461,052
2026-03-16	3.060	3.070	3.020	3.050	3.050	17,058,640
2026-03-13	3.060	3.090	3.050	3.050	3.050	19,764,957
2026-03-12	3.020	3.140	3.010	3.070	3.070	30,037,454
2026-03-11	2.980	3.030	2.940	3.020	3.020	21,220,798
2026-03-10	2.980	3.000	2.960	2.980	2.980	15,304,480
2026-03-09	2.960	3.000	2.950	2.970	2.970	23,415,700
2026-03-06	2.920	2.990	2.910	2.990	2.990	20,535,400
2026-03-05	2.930	2.950	2.900	2.930	2.930	18,456,426
2026-03-04	2.950	2.960	2.890	2.910	2.910	23,186,364
2026-03-03	2.960	3.020	2.950	2.960	2.960	31,239,326
2026-03-02	2.980	2.990	2.910	2.960	2.960	25,939,560
2026-02-27	2.970	3.010	2.960	2.990	2.990	16,073,103
2026-02-26	2.980	2.980	2.950	2.970	2.970	12,825,900
2026-02-25	2.940	3.000	2.940	2.970	2.970	19,084,148
2026-02-24	2.890	2.950	2.880	2.940	2.940	16,265,025
2026-02-13	2.900	2.910	2.870	2.880	2.880	11,752,620
2026-02-12	2.940	2.950	2.890	2.890	2.890	18,020,920
2026-02-11	2.930	2.950	2.910	2.950	2.950	16,929,615
2026-02-10	2.940	2.940	2.920	2.930	2.930	9,498,033
2026-02-09	2.940	2.950	2.920	2.940	2.940	16,685,837
2026-02-06	2.920	2.940	2.900	2.910	2.910	12,696,580
2026-02-05	2.930	2.940	2.900	2.920	2.920	13,748,620
2026-02-04	2.860	2.930	2.860	2.930	2.930	21,264,602
2026-02-03	2.900	2.920	2.850	2.860	2.860	19,514,130
2026-02-02	2.910	2.950	2.880	2.890	2.890	29,070,531
2026-01-30	2.880	2.940	2.880	2.900	2.900	21,250,440
2026-01-29	2.920	2.920	2.870	2.890	2.890	14,424,020
2026-01-28	2.870	2.920	2.860	2.920	2.920	19,584,730
2026-01-27	2.900	2.910	2.850	2.860	2.860	15,012,062
2026-01-26	2.900	2.910	2.860	2.900	2.900	16,282,328
2026-01-23	2.900	2.900	2.870	2.900	2.900	12,488,022
2026-01-22	2.840	2.900	2.840	2.900	2.900	18,447,098
2026-01-21	2.850	2.860	2.830	2.850	2.850	10,989,400
2026-01-20	2.800	2.860	2.800	2.860	2.860	25,362,311
2026-01-19	2.770	2.810	2.760	2.810	2.810	11,660,793
2026-01-16	2.780	2.790	2.770	2.770	2.770	13,236,902

← NewerPage 3 of 21 · 1,215 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.