Jiangsu Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 7.660 | 7.760 | 7.660 | 7.700 | 6.511 | 1,355,430 |
| 2024-02-07 | 7.770 | 7.870 | 7.710 | 7.770 | 6.570 | 3,654,747 |
| 2024-02-06 | 7.590 | 7.840 | 7.550 | 7.770 | 6.570 | 7,299,368 |
| 2024-02-05 | 7.380 | 7.570 | 7.370 | 7.550 | 6.384 | 2,417,288 |
| 2024-02-02 | 7.380 | 7.540 | 7.330 | 7.460 | 6.308 | 5,595,626 |
| 2024-02-01 | 7.430 | 7.480 | 7.260 | 7.320 | 6.190 | 8,036,000 |
| 2024-01-31 | 7.480 | 7.610 | 7.310 | 7.460 | 6.308 | 11,385,830 |
| 2024-01-30 | 7.730 | 7.780 | 7.490 | 7.500 | 6.342 | 8,002,356 |
| 2024-01-29 | 7.740 | 7.800 | 7.630 | 7.730 | 6.537 | 8,498,000 |
| 2024-01-26 | 7.740 | 7.770 | 7.550 | 7.690 | 6.503 | 4,977,969 |
| 2024-01-25 | 7.480 | 7.770 | 7.480 | 7.760 | 6.562 | 7,240,801 |
| 2024-01-24 | 7.400 | 7.650 | 7.350 | 7.620 | 6.444 | 4,465,917 |
| 2024-01-23 | 7.300 | 7.440 | 7.260 | 7.400 | 6.257 | 5,884,503 |
| 2024-01-22 | 7.370 | 7.410 | 7.200 | 7.300 | 6.173 | 3,878,753 |
| 2024-01-19 | 7.560 | 7.570 | 7.400 | 7.410 | 6.266 | 2,134,207 |
| 2024-01-18 | 7.560 | 7.570 | 7.400 | 7.450 | 6.300 | 5,928,402 |
| 2024-01-17 | 7.680 | 7.680 | 7.400 | 7.560 | 6.393 | 8,176,985 |
| 2024-01-16 | 7.770 | 7.810 | 7.660 | 7.680 | 6.494 | 4,919,063 |
| 2024-01-15 | 7.670 | 7.830 | 7.640 | 7.810 | 6.604 | 4,958,000 |
| 2024-01-12 | 7.580 | 7.760 | 7.500 | 7.650 | 6.469 | 11,086,540 |
| 2024-01-11 | 7.690 | 7.730 | 7.580 | 7.590 | 6.418 | 5,859,088 |
| 2024-01-10 | 7.650 | 7.670 | 7.530 | 7.610 | 6.435 | 5,164,220 |
| 2024-01-09 | 7.400 | 7.570 | 7.390 | 7.540 | 6.376 | 5,012,000 |
| 2024-01-08 | 7.530 | 7.650 | 7.480 | 7.520 | 6.359 | 1,837,242 |
| 2024-01-05 | 7.600 | 7.660 | 7.520 | 7.560 | 6.393 | 2,333,196 |
| 2024-01-04 | 7.600 | 7.690 | 7.510 | 7.600 | 6.427 | 4,734,792 |
| 2024-01-03 | 7.320 | 7.680 | 7.320 | 7.620 | 6.444 | 8,700,522 |
| 2024-01-02 | 7.040 | 7.390 | 7.030 | 7.310 | 6.181 | 12,182,370 |
| 2023-12-29 | 7.010 | 7.040 | 6.990 | 7.020 | 5.936 | 3,329,869 |
| 2023-12-28 | 6.990 | 7.060 | 6.960 | 7.010 | 5.928 | 2,925,066 |
| 2023-12-27 | 6.970 | 7.010 | 6.930 | 6.990 | 5.911 | 1,640,840 |
| 2023-12-22 | 6.950 | 7.030 | 6.950 | 6.980 | 5.902 | 1,222,000 |
| 2023-12-21 | 6.940 | 6.980 | 6.930 | 6.930 | 5.860 | 1,029,209 |
| 2023-12-20 | 6.950 | 6.980 | 6.850 | 6.920 | 5.852 | 1,785,653 |
| 2023-12-19 | 6.950 | 6.970 | 6.900 | 6.900 | 5.835 | 2,178,000 |
| 2023-12-18 | 6.990 | 7.020 | 6.920 | 6.970 | 5.894 | 3,550,891 |
| 2023-12-15 | 6.980 | 7.070 | 6.920 | 6.980 | 5.902 | 3,800,000 |
| 2023-12-14 | 6.970 | 7.030 | 6.920 | 7.020 | 5.936 | 2,196,100 |
| 2023-12-13 | 6.970 | 7.000 | 6.900 | 6.970 | 5.894 | 3,556,000 |
| 2023-12-12 | 6.860 | 6.990 | 6.820 | 6.980 | 5.902 | 2,943,886 |
| 2023-12-11 | 6.920 | 6.920 | 6.750 | 6.860 | 5.801 | 2,512,853 |
| 2023-12-08 | 6.930 | 6.980 | 6.880 | 6.920 | 5.852 | 1,830,024 |
| 2023-12-07 | 6.970 | 7.020 | 6.900 | 7.020 | 5.936 | 2,359,826 |
| 2023-12-06 | 6.980 | 7.010 | 6.900 | 6.970 | 5.894 | 903,830 |
| 2023-12-05 | 6.990 | 7.000 | 6.860 | 6.980 | 5.902 | 2,958,000 |
| 2023-12-04 | 7.000 | 7.010 | 6.920 | 6.960 | 5.885 | 3,124,905 |
| 2023-12-01 | 6.990 | 7.030 | 6.940 | 6.950 | 5.877 | 1,763,901 |
| 2023-11-30 | 6.850 | 7.060 | 6.850 | 7.030 | 5.945 | 6,445,030 |
| 2023-11-29 | 7.000 | 7.000 | 6.850 | 6.900 | 5.835 | 2,134,795 |
| 2023-11-28 | 6.870 | 7.020 | 6.870 | 6.970 | 5.894 | 1,950,000 |
| 2023-11-27 | 6.960 | 7.050 | 6.870 | 6.900 | 5.835 | 3,760,000 |
| 2023-11-24 | 7.050 | 7.050 | 6.960 | 6.970 | 5.894 | 670,104 |
| 2023-11-23 | 6.920 | 7.070 | 6.900 | 7.050 | 5.962 | 2,542,000 |
| 2023-11-22 | 6.880 | 6.980 | 6.870 | 6.960 | 5.885 | 1,742,435 |
| 2023-11-21 | 6.870 | 6.960 | 6.840 | 6.890 | 5.826 | 2,558,000 |
| 2023-11-20 | 6.840 | 6.890 | 6.770 | 6.870 | 5.809 | 1,308,800 |
| 2023-11-17 | 6.870 | 6.870 | 6.750 | 6.760 | 5.716 | 1,554,831 |
| 2023-11-16 | 6.950 | 6.950 | 6.800 | 6.870 | 5.809 | 2,562,798 |
| 2023-11-15 | 6.890 | 6.940 | 6.870 | 6.900 | 5.835 | 1,218,000 |
| 2023-11-14 | 6.800 | 6.890 | 6.780 | 6.850 | 5.792 | 3,665,463 |
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.