Jiangsu Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 7.870 | 8.420 | 7.860 | 8.340 | 7.052 | 13,184,180 |
| 2024-05-09 | 7.810 | 7.880 | 7.780 | 7.860 | 6.646 | 5,216,244 |
| 2024-05-08 | 7.870 | 7.930 | 7.770 | 7.790 | 6.587 | 2,690,505 |
| 2024-05-07 | 7.690 | 7.920 | 7.690 | 7.820 | 6.613 | 4,667,500 |
| 2024-05-06 | 7.510 | 7.820 | 7.510 | 7.760 | 6.562 | 6,586,455 |
| 2024-05-03 | 7.600 | 7.620 | 7.360 | 7.420 | 6.274 | 4,106,350 |
| 2024-05-02 | 7.750 | 7.750 | 7.450 | 7.500 | 6.342 | 4,538,254 |
| 2024-04-30 | 7.650 | 7.760 | 7.630 | 7.700 | 6.511 | 5,158,000 |
| 2024-04-29 | 7.830 | 7.860 | 7.640 | 7.710 | 6.520 | 5,243,000 |
| 2024-04-26 | 7.860 | 7.950 | 7.820 | 7.830 | 6.621 | 3,591,700 |
| 2024-04-25 | 7.860 | 7.950 | 7.820 | 7.880 | 6.663 | 5,059,000 |
| 2024-04-24 | 7.940 | 7.940 | 7.850 | 7.900 | 6.680 | 1,290,000 |
| 2024-04-23 | 7.870 | 7.950 | 7.800 | 7.850 | 6.638 | 3,076,708 |
| 2024-04-22 | 7.970 | 8.030 | 7.810 | 7.880 | 6.663 | 2,459,617 |
| 2024-04-19 | 7.920 | 8.010 | 7.880 | 7.900 | 6.680 | 2,175,276 |
| 2024-04-18 | 7.950 | 8.060 | 7.900 | 7.910 | 6.689 | 1,198,000 |
| 2024-04-17 | 8.050 | 8.060 | 7.920 | 7.940 | 6.714 | 2,101,249 |
| 2024-04-16 | 7.950 | 8.090 | 7.850 | 7.950 | 6.723 | 3,684,140 |
| 2024-04-15 | 8.100 | 8.230 | 7.950 | 8.030 | 6.790 | 2,764,000 |
| 2024-04-12 | 8.140 | 8.150 | 7.960 | 8.060 | 6.816 | 6,008,000 |
| 2024-04-11 | 8.080 | 8.200 | 8.080 | 8.130 | 6.875 | 4,957,262 |
| 2024-04-10 | 7.950 | 8.180 | 7.830 | 8.120 | 6.866 | 3,685,974 |
| 2024-04-09 | 7.780 | 7.970 | 7.750 | 7.870 | 6.655 | 3,911,671 |
| 2024-04-08 | 7.600 | 7.940 | 7.600 | 7.740 | 6.545 | 7,586,000 |
| 2024-04-05 | 7.750 | 7.940 | 7.500 | 7.570 | 6.401 | 2,395,426 |
| 2024-04-03 | 7.810 | 7.900 | 7.770 | 7.830 | 6.621 | 6,247,653 |
| 2024-04-02 | 7.770 | 7.980 | 7.650 | 7.900 | 6.680 | 9,636,139 |
| 2024-03-28 | 8.100 | 8.130 | 7.910 | 8.010 | 6.773 | 5,481,744 |
| 2024-03-27 | 8.000 | 8.090 | 7.920 | 7.980 | 6.748 | 4,149,643 |
| 2024-03-26 | 8.130 | 8.140 | 7.910 | 8.030 | 6.790 | 3,373,493 |
| 2024-03-25 | 7.900 | 8.240 | 7.800 | 8.120 | 6.866 | 4,603,596 |
| 2024-03-22 | 7.980 | 8.060 | 7.760 | 7.930 | 6.706 | 6,488,000 |
| 2024-03-21 | 7.930 | 8.070 | 7.930 | 7.970 | 6.739 | 5,137,618 |
| 2024-03-20 | 8.100 | 8.100 | 7.800 | 7.990 | 6.756 | 4,151,412 |
| 2024-03-19 | 8.110 | 8.190 | 7.980 | 7.980 | 6.748 | 3,560,180 |
| 2024-03-18 | 8.000 | 8.190 | 8.000 | 8.140 | 6.883 | 2,989,966 |
| 2024-03-15 | 8.200 | 8.200 | 7.910 | 8.060 | 6.816 | 7,632,652 |
| 2024-03-14 | 8.350 | 8.400 | 8.120 | 8.180 | 6.917 | 4,784,003 |
| 2024-03-13 | 8.190 | 8.290 | 8.100 | 8.220 | 6.951 | 2,578,615 |
| 2024-03-12 | 8.120 | 8.250 | 7.970 | 8.180 | 6.917 | 6,370,748 |
| 2024-03-11 | 8.210 | 8.490 | 8.150 | 8.180 | 6.917 | 6,071,693 |
| 2024-03-08 | 8.370 | 8.430 | 8.220 | 8.230 | 6.959 | 4,607,679 |
| 2024-03-07 | 8.270 | 8.400 | 8.240 | 8.330 | 7.044 | 4,344,572 |
| 2024-03-06 | 8.060 | 8.290 | 8.060 | 8.200 | 6.934 | 2,760,551 |
| 2024-03-05 | 8.020 | 8.290 | 7.990 | 8.140 | 6.883 | 3,479,705 |
| 2024-03-04 | 8.190 | 8.190 | 7.980 | 8.110 | 6.858 | 2,247,548 |
| 2024-03-01 | 8.030 | 8.080 | 7.910 | 8.040 | 6.799 | 2,619,550 |
| 2024-02-29 | 8.000 | 8.160 | 7.930 | 8.050 | 6.807 | 8,076,000 |
| 2024-02-28 | 7.960 | 8.060 | 7.920 | 8.000 | 6.765 | 4,280,516 |
| 2024-02-27 | 7.900 | 8.140 | 7.900 | 7.980 | 6.748 | 4,485,609 |
| 2024-02-26 | 8.220 | 8.250 | 7.930 | 8.060 | 6.816 | 5,608,956 |
| 2024-02-23 | 8.160 | 8.440 | 8.160 | 8.340 | 7.052 | 4,720,678 |
| 2024-02-22 | 8.170 | 8.280 | 8.170 | 8.250 | 6.976 | 1,858,095 |
| 2024-02-21 | 8.200 | 8.260 | 8.050 | 8.210 | 6.942 | 4,257,060 |
| 2024-02-20 | 7.890 | 8.250 | 7.890 | 8.210 | 6.942 | 6,651,525 |
| 2024-02-19 | 7.700 | 7.900 | 7.650 | 7.880 | 6.663 | 3,283,432 |
| 2024-02-16 | 7.520 | 7.670 | 7.500 | 7.650 | 6.469 | 2,738,491 |
| 2024-02-15 | 7.590 | 7.660 | 7.490 | 7.520 | 6.359 | 2,025,796 |
| 2024-02-14 | 7.500 | 7.720 | 7.500 | 7.600 | 6.427 | 1,651,552 |
| 2024-02-09 | 7.700 | 7.700 | 7.530 | 7.630 | 6.452 | 678,658 |
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.