Jiangsu Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 7.500 | 7.740 | 7.480 | 7.690 | 6.943 | 5,663,835 |
| 2024-08-06 | 7.530 | 7.530 | 7.400 | 7.470 | 6.745 | 4,904,688 |
| 2024-08-05 | 7.670 | 7.670 | 7.350 | 7.510 | 6.781 | 6,032,277 |
| 2024-08-02 | 7.790 | 7.860 | 7.600 | 7.670 | 6.925 | 8,169,458 |
| 2024-08-01 | 7.430 | 7.790 | 7.410 | 7.750 | 6.998 | 15,636,140 |
| 2024-07-31 | 7.460 | 7.490 | 7.370 | 7.430 | 6.709 | 7,528,500 |
| 2024-07-30 | 7.470 | 7.560 | 7.280 | 7.450 | 6.727 | 9,960,064 |
| 2024-07-29 | 7.520 | 7.570 | 7.370 | 7.470 | 6.745 | 4,767,114 |
| 2024-07-26 | 7.540 | 7.630 | 7.410 | 7.490 | 6.763 | 4,661,961 |
| 2024-07-25 | 7.750 | 7.750 | 7.460 | 7.510 | 6.781 | 7,534,435 |
| 2024-07-24 | 7.630 | 7.850 | 7.630 | 7.790 | 7.034 | 11,220,000 |
| 2024-07-23 | 7.530 | 7.650 | 7.510 | 7.560 | 6.826 | 4,492,000 |
| 2024-07-22 | 7.350 | 7.600 | 7.280 | 7.550 | 6.817 | 6,766,512 |
| 2024-07-19 | 7.530 | 7.530 | 7.290 | 7.360 | 6.645 | 6,492,150 |
| 2024-07-18 | 7.370 | 7.510 | 7.320 | 7.480 | 6.754 | 6,268,000 |
| 2024-07-17 | 7.620 | 7.620 | 7.360 | 7.390 | 6.672 | 7,424,300 |
| 2024-07-16 | 7.680 | 7.680 | 7.530 | 7.560 | 6.826 | 4,845,043 |
| 2024-07-15 | 7.810 | 7.810 | 7.620 | 7.650 | 6.907 | 3,037,200 |
| 2024-07-12 | 7.700 | 7.770 | 7.660 | 7.740 | 6.988 | 3,641,000 |
| 2024-07-11 | 7.780 | 7.780 | 7.640 | 7.710 | 6.961 | 3,663,704 |
| 2024-07-10 | 7.900 | 7.980 | 7.680 | 7.740 | 6.988 | 7,654,352 |
| 2024-07-09 | 8.020 | 8.020 | 7.870 | 7.930 | 7.160 | 4,009,168 |
| 2024-07-08 | 8.190 | 8.190 | 8.000 | 8.050 | 7.268 | 4,235,913 |
| 2024-07-05 | 8.430 | 8.460 | 8.190 | 8.220 | 7.422 | 2,650,000 |
| 2024-07-04 | 8.390 | 8.520 | 8.310 | 8.400 | 7.584 | 2,498,480 |
| 2024-07-03 | 8.150 | 8.430 | 8.130 | 8.360 | 7.548 | 4,213,602 |
| 2024-07-02 | 8.040 | 8.190 | 7.930 | 8.120 | 7.332 | 4,096,243 |
| 2024-06-28 | 8.370 | 8.450 | 8.250 | 8.330 | 7.044 | 2,568,719 |
| 2024-06-27 | 8.320 | 8.360 | 8.290 | 8.300 | 7.019 | 1,548,100 |
| 2024-06-26 | 8.570 | 8.570 | 8.270 | 8.320 | 7.035 | 3,014,714 |
| 2024-06-25 | 8.490 | 8.570 | 8.420 | 8.520 | 7.205 | 4,820,264 |
| 2024-06-24 | 8.420 | 8.460 | 8.380 | 8.440 | 7.137 | 1,479,964 |
| 2024-06-21 | 8.480 | 8.530 | 8.410 | 8.410 | 7.112 | 4,845,427 |
| 2024-06-20 | 8.480 | 8.480 | 8.370 | 8.450 | 7.145 | 3,830,116 |
| 2024-06-19 | 8.360 | 8.500 | 8.360 | 8.420 | 7.120 | 2,936,171 |
| 2024-06-18 | 8.450 | 8.480 | 8.340 | 8.380 | 7.086 | 1,215,147 |
| 2024-06-17 | 8.360 | 8.420 | 8.300 | 8.330 | 7.044 | 2,078,000 |
| 2024-06-14 | 8.440 | 8.520 | 8.330 | 8.370 | 7.078 | 2,018,300 |
| 2024-06-13 | 8.390 | 8.470 | 8.290 | 8.460 | 7.154 | 2,817,190 |
| 2024-06-12 | 8.230 | 8.360 | 8.080 | 8.300 | 7.019 | 2,485,873 |
| 2024-06-11 | 8.440 | 8.450 | 8.080 | 8.130 | 6.875 | 5,267,004 |
| 2024-06-07 | 8.450 | 8.450 | 8.300 | 8.440 | 7.137 | 2,350,118 |
| 2024-06-06 | 8.290 | 8.480 | 8.260 | 8.420 | 7.120 | 2,731,621 |
| 2024-06-05 | 8.410 | 8.490 | 8.220 | 8.320 | 7.035 | 3,613,363 |
| 2024-06-04 | 8.320 | 8.490 | 8.310 | 8.440 | 7.137 | 3,547,573 |
| 2024-06-03 | 8.140 | 8.480 | 8.140 | 8.420 | 7.120 | 3,663,852 |
| 2024-05-31 | 8.140 | 8.280 | 8.080 | 8.130 | 6.875 | 5,931,085 |
| 2024-05-30 | 8.260 | 8.390 | 8.140 | 8.160 | 6.900 | 2,644,924 |
| 2024-05-29 | 8.560 | 8.560 | 8.270 | 8.310 | 7.027 | 2,611,807 |
| 2024-05-28 | 8.590 | 8.590 | 8.450 | 8.460 | 7.154 | 2,140,001 |
| 2024-05-27 | 8.310 | 8.560 | 8.310 | 8.470 | 7.162 | 2,641,630 |
| 2024-05-24 | 8.330 | 8.400 | 8.210 | 8.320 | 7.035 | 2,606,000 |
| 2024-05-23 | 8.500 | 8.500 | 8.260 | 8.270 | 6.993 | 2,959,150 |
| 2024-05-22 | 8.380 | 8.490 | 8.280 | 8.460 | 7.154 | 2,139,100 |
| 2024-05-21 | 8.450 | 8.470 | 8.270 | 8.290 | 7.010 | 2,530,425 |
| 2024-05-20 | 8.310 | 8.610 | 8.310 | 8.500 | 7.188 | 4,659,572 |
| 2024-05-17 | 8.110 | 8.480 | 8.110 | 8.400 | 7.103 | 6,000,044 |
| 2024-05-16 | 8.450 | 8.450 | 8.120 | 8.160 | 6.900 | 7,338,217 |
| 2024-05-14 | 8.420 | 8.490 | 8.270 | 8.480 | 7.171 | 6,386,512 |
| 2024-05-13 | 8.340 | 8.510 | 8.220 | 8.380 | 7.086 | 7,644,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.5600 HKD |
| 2025-07-03 | 0.5367 HKD |
| 2024-07-02 | 0.5153 HKD |
| 2023-06-26 | 0.5042 HKD |
| 2022-07-05 | 0.5369 HKD |
| 2021-06-21 | 0.5579 HKD |
| 2020-06-29 | 0.5031 HKD |
| 2019-06-24 | 0.5225 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.