Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.670	2.680	2.630	2.660	2.660	11,853,480
2025-01-16	2.640	2.700	2.640	2.670	2.670	20,974,888
2025-01-15	2.630	2.670	2.620	2.640	2.640	14,100,169
2025-01-14	2.550	2.640	2.550	2.640	2.640	18,777,021
2025-01-13	2.570	2.570	2.530	2.550	2.550	14,038,660
2025-01-10	2.630	2.640	2.580	2.580	2.580	13,004,180
2025-01-09	2.660	2.670	2.620	2.630	2.630	13,497,400
2025-01-08	2.660	2.680	2.610	2.680	2.680	20,891,780
2025-01-07	2.660	2.670	2.620	2.660	2.660	13,464,424
2025-01-06	2.640	2.690	2.600	2.670	2.670	18,417,120
2025-01-03	2.720	2.730	2.620	2.640	2.640	24,466,601
2025-01-02	2.780	2.830	2.690	2.720	2.720	30,609,311
2024-12-31	2.810	2.840	2.770	2.780	2.780	17,214,333
2024-12-30	2.840	2.840	2.790	2.810	2.810	13,543,020
2024-12-27	2.780	2.850	2.770	2.840	2.840	21,589,802
2024-12-26	2.780	2.840	2.780	2.790	2.790	15,148,540
2024-12-25	2.830	2.840	2.750	2.800	2.800	22,386,468
2024-12-24	2.780	2.850	2.760	2.840	2.840	22,063,800
2024-12-23	2.880	2.900	2.770	2.780	2.780	26,379,257
2024-12-20	2.860	2.930	2.860	2.870	2.870	25,038,361
2024-12-19	2.900	2.920	2.850	2.870	2.870	25,173,162
2024-12-18	2.950	2.990	2.920	2.930	2.930	29,825,308
2024-12-17	3.090	3.120	2.940	2.950	2.950	51,342,242
2024-12-16	2.930	3.150	2.910	3.040	3.040	69,262,455
2024-12-13	2.980	3.010	2.900	2.910	2.910	30,418,645
2024-12-12	2.920	3.010	2.900	2.990	2.990	40,090,411
2024-12-11	2.830	2.930	2.830	2.920	2.920	28,180,618
2024-12-10	2.930	2.930	2.830	2.830	2.830	24,173,760
2024-12-09	2.900	2.940	2.840	2.870	2.870	29,764,860
2024-12-06	2.790	2.880	2.780	2.880	2.880	38,892,638
2024-12-05	2.760	2.780	2.750	2.780	2.780	12,713,582
2024-12-04	2.790	2.800	2.750	2.770	2.770	20,129,602
2024-12-03	2.800	2.810	2.760	2.800	2.800	23,904,521
2024-12-02	2.750	2.820	2.750	2.800	2.800	26,130,876
2024-11-29	2.730	2.770	2.730	2.750	2.750	18,325,440
2024-11-28	2.700	2.760	2.680	2.740	2.740	27,265,902
2024-11-27	2.710	2.710	2.620	2.700	2.700	23,043,944
2024-11-26	2.690	2.730	2.680	2.710	2.710	15,728,557
2024-11-25	2.680	2.730	2.660	2.690	2.690	21,728,180
2024-11-22	2.720	2.770	2.660	2.670	2.670	30,545,741
2024-11-21	2.730	2.750	2.700	2.720	2.720	12,239,620
2024-11-20	2.710	2.750	2.700	2.740	2.740	16,615,120
2024-11-19	2.700	2.740	2.680	2.720	2.720	20,324,182
2024-11-18	2.680	2.750	2.680	2.700	2.700	27,783,339
2024-11-15	2.670	2.710	2.650	2.660	2.660	18,419,510
2024-11-14	2.730	2.740	2.660	2.680	2.680	18,915,479
2024-11-13	2.720	2.770	2.700	2.740	2.740	19,828,408
2024-11-12	2.790	2.800	2.710	2.740	2.740	24,078,020
2024-11-11	2.790	2.820	2.750	2.790	2.790	17,820,082
2024-11-08	2.860	2.890	2.780	2.800	2.800	35,796,769
2024-11-07	2.750	2.870	2.740	2.860	2.860	35,268,139
2024-11-06	2.750	2.790	2.730	2.760	2.760	28,424,842
2024-11-05	2.700	2.760	2.690	2.760	2.760	24,627,281
2024-11-04	2.680	2.710	2.670	2.710	2.710	17,736,499
2024-11-01	2.710	2.730	2.670	2.680	2.680	22,000,699
2024-10-31	2.680	2.720	2.670	2.710	2.710	23,520,809
2024-10-30	2.670	2.690	2.640	2.690	2.690	21,440,579
2024-10-29	2.740	2.750	2.650	2.680	2.680	24,018,862
2024-10-28	2.660	2.740	2.650	2.730	2.730	25,734,885
2024-10-25	2.620	2.660	2.610	2.660	2.660	18,776,632

← NewerPage 8 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.