Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.770	2.820	2.770	2.810	2.810	18,771,148
2025-04-21	2.780	2.790	2.760	2.780	2.780	11,885,960
2025-04-18	2.790	2.810	2.760	2.790	2.790	10,212,640
2025-04-17	2.770	2.810	2.750	2.800	2.800	13,802,080
2025-04-16	2.780	2.820	2.750	2.790	2.790	17,568,879
2025-04-15	2.810	2.810	2.760	2.780	2.780	14,838,453
2025-04-14	2.790	2.820	2.770	2.810	2.810	17,517,037
2025-04-11	2.780	2.830	2.770	2.780	2.780	22,206,944
2025-04-10	2.810	2.840	2.780	2.800	2.800	21,181,382
2025-04-09	2.700	2.810	2.620	2.810	2.810	23,357,428
2025-04-08	2.640	2.760	2.630	2.730	2.730	23,911,929
2025-04-07	2.790	2.790	2.580	2.620	2.620	33,764,207
2025-04-03	2.810	2.870	2.790	2.860	2.860	15,986,946
2025-04-02	2.820	2.850	2.810	2.830	2.830	9,302,886
2025-04-01	2.780	2.840	2.770	2.830	2.830	13,414,503
2025-03-31	2.780	2.820	2.750	2.770	2.770	14,836,802
2025-03-28	2.810	2.820	2.770	2.800	2.800	15,005,491
2025-03-27	2.850	2.860	2.800	2.810	2.810	13,835,506
2025-03-26	2.830	2.850	2.820	2.850	2.850	10,430,920
2025-03-25	2.800	2.830	2.780	2.830	2.830	14,423,084
2025-03-24	2.810	2.850	2.740	2.790	2.790	18,287,007
2025-03-21	2.770	2.830	2.760	2.790	2.790	23,223,356
2025-03-20	2.750	2.800	2.740	2.770	2.770	17,484,075
2025-03-19	2.740	2.750	2.730	2.740	2.740	10,940,460
2025-03-18	2.740	2.750	2.700	2.740	2.740	18,315,483
2025-03-17	2.710	2.730	2.690	2.730	2.730	14,800,615
2025-03-14	2.660	2.710	2.650	2.700	2.700	19,912,726
2025-03-13	2.670	2.670	2.640	2.660	2.660	13,258,355
2025-03-12	2.650	2.670	2.640	2.660	2.660	8,664,326
2025-03-11	2.650	2.650	2.620	2.650	2.650	9,470,820
2025-03-10	2.660	2.680	2.640	2.650	2.650	11,416,561
2025-03-07	2.650	2.670	2.640	2.650	2.650	12,845,740
2025-03-06	2.620	2.650	2.610	2.640	2.640	10,335,482
2025-03-05	2.630	2.640	2.600	2.620	2.620	8,383,566
2025-03-04	2.600	2.630	2.600	2.630	2.630	9,029,820
2025-03-03	2.630	2.650	2.600	2.600	2.600	14,456,733
2025-02-28	2.640	2.670	2.620	2.630	2.630	14,674,880
2025-02-27	2.650	2.660	2.620	2.650	2.650	13,060,400
2025-02-26	2.630	2.660	2.620	2.650	2.650	14,977,891
2025-02-25	2.660	2.660	2.610	2.610	2.610	13,260,580
2025-02-24	2.650	2.680	2.630	2.670	2.670	13,164,480
2025-02-21	2.670	2.670	2.630	2.640	2.640	13,888,407
2025-02-20	2.670	2.680	2.650	2.660	2.660	8,683,220
2025-02-19	2.670	2.690	2.650	2.670	2.670	10,560,140
2025-02-18	2.690	2.720	2.660	2.670	2.670	18,547,662
2025-02-17	2.680	2.700	2.650	2.690	2.690	14,948,263
2025-02-14	2.700	2.700	2.660	2.670	2.670	13,189,140
2025-02-13	2.710	2.720	2.690	2.690	2.690	9,915,061
2025-02-12	2.750	2.750	2.680	2.710	2.710	15,956,060
2025-02-11	2.720	2.750	2.720	2.730	2.730	13,168,620
2025-02-10	2.730	2.780	2.720	2.730	2.730	19,747,482
2025-02-07	2.690	2.720	2.670	2.700	2.700	19,093,500
2025-02-06	2.680	2.700	2.650	2.690	2.690	14,550,542
2025-02-05	2.720	2.730	2.660	2.680	2.680	17,731,326
2025-01-27	2.680	2.750	2.680	2.720	2.720	20,915,353
2025-01-24	2.680	2.690	2.650	2.680	2.680	13,582,595
2025-01-23	2.670	2.700	2.670	2.680	2.680	15,908,702
2025-01-22	2.660	2.660	2.620	2.650	2.650	11,047,740
2025-01-21	2.710	2.720	2.660	2.670	2.670	12,552,121
2025-01-20	2.680	2.710	2.660	2.700	2.700	16,535,360

← NewerPage 7 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.