Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.620	2.630	2.600	2.620	2.620	13,774,960
2024-10-23	2.610	2.640	2.600	2.620	2.620	17,158,700
2024-10-22	2.580	2.610	2.570	2.610	2.610	14,325,144
2024-10-21	2.600	2.620	2.580	2.590	2.590	19,483,691
2024-10-18	2.580	2.640	2.550	2.600	2.600	27,105,801
2024-10-17	2.660	2.670	2.570	2.580	2.580	28,807,376
2024-10-16	2.630	2.680	2.610	2.660	2.660	26,863,140
2024-10-15	2.620	2.770	2.590	2.640	2.640	38,759,441
2024-10-14	2.580	2.640	2.560	2.620	2.620	22,077,581
2024-10-11	2.580	2.630	2.540	2.560	2.560	26,229,329
2024-10-10	2.550	2.630	2.520	2.580	2.580	37,487,804
2024-10-09	2.720	2.730	2.500	2.500	2.500	46,558,921
2024-10-08	2.990	3.010	2.700	2.750	2.750	68,589,702
2024-09-30	2.580	2.770	2.580	2.740	2.740	51,030,329
2024-09-27	2.530	2.550	2.500	2.540	2.540	20,524,802
2024-09-26	2.440	2.510	2.420	2.510	2.510	18,936,770
2024-09-25	2.400	2.480	2.390	2.430	2.430	20,840,842
2024-09-24	2.310	2.380	2.310	2.380	2.380	17,078,040
2024-09-23	2.300	2.320	2.280	2.310	2.310	6,518,780
2024-09-20	2.330	2.330	2.280	2.300	2.300	11,993,140
2024-09-19	2.310	2.340	2.290	2.330	2.330	9,265,216
2024-09-18	2.320	2.320	2.260	2.300	2.300	7,985,442
2024-09-13	2.320	2.350	2.310	2.310	2.310	7,097,128
2024-09-12	2.320	2.340	2.310	2.330	2.330	7,398,980
2024-09-11	2.370	2.370	2.300	2.320	2.320	7,628,571
2024-09-10	2.360	2.380	2.330	2.360	2.360	8,380,151
2024-09-09	2.400	2.400	2.330	2.360	2.360	7,304,671
2024-09-06	2.400	2.420	2.370	2.380	2.380	10,574,791
2024-09-05	2.360	2.410	2.350	2.390	2.390	10,225,106
2024-09-04	2.370	2.400	2.350	2.350	2.350	7,646,500
2024-09-03	2.420	2.430	2.360	2.390	2.390	14,024,511
2024-09-02	2.440	2.470	2.420	2.420	2.420	12,235,500
2024-08-30	2.440	2.460	2.400	2.450	2.450	15,500,720
2024-08-29	2.470	2.470	2.430	2.440	2.440	11,470,733
2024-08-28	2.480	2.510	2.460	2.480	2.480	10,869,681
2024-08-27	2.450	2.470	2.440	2.460	2.460	8,257,100
2024-08-26	2.460	2.480	2.440	2.460	2.460	8,846,556
2024-08-23	2.490	2.500	2.440	2.470	2.470	9,871,660
2024-08-22	2.490	2.530	2.490	2.490	2.490	8,287,240
2024-08-21	2.510	2.520	2.470	2.500	2.500	10,182,180
2024-08-20	2.560	2.560	2.500	2.520	2.520	10,757,520
2024-08-19	2.550	2.560	2.540	2.560	2.560	9,022,360
2024-08-16	2.550	2.570	2.530	2.550	2.550	10,515,356
2024-08-15	2.520	2.550	2.510	2.550	2.550	10,431,461
2024-08-14	2.530	2.540	2.520	2.520	2.520	5,372,180
2024-08-13	2.520	2.540	2.510	2.540	2.540	9,158,060
2024-08-12	2.530	2.530	2.500	2.520	2.520	7,731,280
2024-08-09	2.550	2.560	2.530	2.530	2.530	5,678,700
2024-08-08	2.520	2.550	2.510	2.540	2.540	9,053,780
2024-08-07	2.510	2.530	2.500	2.510	2.510	8,877,160
2024-08-06	2.520	2.540	2.490	2.510	2.510	10,691,791
2024-08-05	2.540	2.560	2.510	2.510	2.510	16,314,420
2024-08-02	2.560	2.570	2.530	2.550	2.550	18,480,100
2024-08-01	2.530	2.580	2.520	2.570	2.570	18,225,499
2024-07-31	2.500	2.570	2.500	2.540	2.540	20,111,954
2024-07-30	2.500	2.510	2.480	2.510	2.510	9,691,360
2024-07-29	2.480	2.520	2.470	2.500	2.500	13,625,884
2024-07-26	2.440	2.500	2.430	2.490	2.490	16,325,187
2024-07-25	2.410	2.460	2.400	2.460	2.460	18,509,702
2024-07-24	2.410	2.430	2.390	2.410	2.410	17,232,382

← NewerPage 9 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.