Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	6.800	6.830	6.720	6.800	5.750	2,205,965
2023-11-10	6.910	6.910	6.790	6.820	5.767	1,358,911
2023-11-09	6.900	6.930	6.810	6.860	5.801	3,940,385
2023-11-08	6.960	6.960	6.840	6.870	5.809	4,302,000
2023-11-07	7.040	7.040	6.870	6.940	5.869	3,212,623
2023-11-06	7.060	7.070	6.970	7.050	5.962	4,192,000
2023-11-03	7.060	7.140	7.010	7.050	5.962	3,334,949
2023-11-02	7.010	7.120	7.010	7.090	5.995	2,474,000
2023-11-01	7.120	7.150	7.000	7.010	5.928	2,740,000
2023-10-31	7.000	7.180	6.950	7.120	6.021	6,431,368
2023-10-30	7.020	7.160	6.900	6.970	5.894	6,320,000
2023-10-27	7.010	7.110	6.990	7.030	5.945	1,793,045
2023-10-26	6.830	7.050	6.820	6.980	5.902	3,112,000
2023-10-25	6.930	7.000	6.890	6.910	5.843	1,714,130
2023-10-24	6.800	6.900	6.760	6.860	5.801	3,424,301
2023-10-20	7.000	7.000	6.760	6.760	5.716	4,546,000
2023-10-19	7.110	7.110	6.900	6.930	5.860	4,238,000
2023-10-18	7.170	7.200	7.040	7.200	6.088	13,103,380
2023-10-17	7.030	7.190	7.030	7.130	6.029	4,750,000
2023-10-16	7.080	7.160	7.030	7.030	5.945	2,652,040
2023-10-13	7.100	7.100	6.960	7.040	5.953	4,333,450
2023-10-12	7.040	7.160	7.040	7.100	6.004	4,539,500
2023-10-11	6.870	7.040	6.860	7.020	5.936	4,964,210
2023-10-10	6.930	6.960	6.840	6.860	5.801	3,718,000
2023-10-09	6.920	7.040	6.840	6.890	5.826	5,364,629
2023-10-06	6.820	6.820	6.720	6.750	5.708	958,000
2023-10-05	6.840	6.840	6.650	6.690	5.657	1,151,400
2023-10-04	6.880	6.880	6.690	6.720	5.682	2,403,646
2023-10-03	7.040	7.070	6.770	6.880	5.818	3,556,000
2023-09-29	7.100	7.150	7.020	7.070	5.978	3,230,318
2023-09-28	7.180	7.180	7.080	7.110	6.012	4,683,989
2023-09-27	7.270	7.270	7.090	7.110	6.012	4,466,000
2023-09-26	7.320	7.320	7.180	7.240	6.122	5,638,000
2023-09-25	7.300	7.410	7.280	7.290	6.164	4,776,199
2023-09-22	7.280	7.400	7.190	7.330	6.198	5,630,369
2023-09-21	7.140	7.280	7.030	7.270	6.148	3,874,913
2023-09-20	7.160	7.200	7.100	7.140	6.038	2,290,858
2023-09-19	7.080	7.290	7.080	7.240	6.122	2,600,100
2023-09-18	7.210	7.210	7.020	7.100	6.004	2,250,000
2023-09-15	7.070	7.330	7.060	7.140	6.038	6,736,000
2023-09-14	7.020	7.060	6.990	7.020	5.936	2,234,000
2023-09-13	6.980	7.040	6.940	7.010	5.928	5,598,852
2023-09-12	6.980	7.030	6.920	7.000	5.919	5,094,150
2023-09-11	6.950	7.040	6.920	7.030	5.945	3,654,067
2023-09-07	6.990	7.040	6.910	6.950	5.877	3,926,141
2023-09-06	6.990	7.030	6.940	7.000	5.919	2,066,636
2023-09-05	7.110	7.110	6.960	7.000	5.919	2,730,000
2023-09-04	7.100	7.150	7.050	7.110	6.012	3,011,084
2023-08-31	7.090	7.180	7.070	7.080	5.987	2,936,013
2023-08-30	7.150	7.180	7.070	7.100	6.004	1,544,000
2023-08-29	7.050	7.260	7.050	7.160	6.055	5,695,200
2023-08-28	6.980	7.230	6.980	7.110	6.012	8,415,000
2023-08-25	6.830	7.090	6.810	6.970	5.894	3,332,840
2023-08-24	6.830	6.950	6.730	6.870	5.809	3,126,400
2023-08-23	6.740	6.820	6.700	6.750	5.708	2,408,000
2023-08-22	6.570	6.820	6.570	6.720	5.682	2,962,048
2023-08-21	6.700	6.700	6.570	6.570	5.556	3,423,000
2023-08-18	6.750	6.840	6.680	6.700	5.666	2,291,140
2023-08-17	6.740	6.810	6.690	6.750	5.708	3,367,000
2023-08-16	6.820	6.940	6.790	6.810	5.759	1,657,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.