Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	8.510	8.600	8.350	8.500	6.722	4,123,888
2023-05-17	8.360	8.540	8.360	8.430	6.666	3,730,468
2023-05-16	8.390	8.550	8.390	8.510	6.730	3,897,200
2023-05-15	8.200	8.510	8.180	8.450	6.682	3,977,955
2023-05-12	8.150	8.320	8.150	8.250	6.524	5,793,390
2023-05-11	8.250	8.280	8.150	8.250	6.524	5,303,802
2023-05-10	8.460	8.480	8.100	8.200	6.485	6,415,714
2023-05-09	8.540	8.630	8.340	8.480	6.706	19,274,949
2023-05-08	8.290	8.550	8.250	8.520	6.738	17,418,840
2023-05-05	8.140	8.410	8.110	8.230	6.508	6,171,613
2023-05-04	8.250	8.330	8.080	8.280	6.548	12,355,510
2023-05-03	8.330	8.380	8.180	8.350	6.603	3,173,393
2023-05-02	7.950	8.480	7.950	8.310	6.572	9,223,731
2023-04-28	7.590	7.950	7.590	7.950	6.287	7,176,137
2023-04-27	7.760	7.760	7.440	7.560	5.978	11,415,590
2023-04-26	7.700	7.730	7.670	7.730	6.113	5,626,181
2023-04-25	7.770	7.890	7.630	7.700	6.089	7,004,104
2023-04-24	7.770	7.840	7.700	7.700	6.089	3,521,323
2023-04-21	7.870	7.950	7.830	7.890	6.239	2,207,054
2023-04-20	7.850	7.930	7.800	7.900	6.247	1,557,100
2023-04-19	7.820	7.940	7.770	7.890	6.239	2,679,924
2023-04-18	7.900	7.900	7.750	7.850	6.208	1,061,224
2023-04-17	7.920	7.920	7.830	7.880	6.232	1,547,069
2023-04-14	7.890	7.950	7.770	7.860	6.216	4,132,096
2023-04-13	7.690	7.920	7.640	7.860	6.216	5,705,711
2023-04-12	7.600	7.600	7.440	7.580	5.994	1,981,137
2023-04-11	7.480	7.570	7.410	7.570	5.986	5,855,005
2023-04-06	7.380	7.450	7.320	7.450	5.891	1,688,454
2023-04-04	7.430	7.430	7.290	7.380	5.836	2,407,765
2023-04-03	7.410	7.460	7.290	7.400	5.852	3,058,016
2023-03-31	7.440	7.460	7.290	7.320	5.789	6,874,300
2023-03-30	7.430	7.460	7.340	7.390	5.844	22,639,580
2023-03-29	7.390	7.460	7.320	7.390	5.844	1,669,529
2023-03-28	7.550	7.550	7.350	7.420	5.868	1,650,716
2023-03-27	7.530	7.530	7.360	7.410	5.860	3,047,374
2023-03-24	7.890	7.890	7.450	7.500	5.931	3,621,599
2023-03-23	7.950	7.950	7.750	7.780	6.152	1,624,000
2023-03-22	7.890	7.960	7.770	7.920	6.263	2,466,738
2023-03-21	7.760	7.900	7.680	7.780	6.152	1,317,703
2023-03-20	7.990	7.990	7.580	7.650	6.050	4,454,000
2023-03-17	7.890	7.950	7.730	7.760	6.137	3,017,457
2023-03-16	7.890	7.900	7.730	7.760	6.137	4,121,624
2023-03-15	7.720	7.980	7.710	7.850	6.208	2,090,892
2023-03-14	7.700	7.860	7.680	7.710	6.097	4,959,055
2023-03-13	7.750	7.900	7.750	7.830	6.192	1,665,025
2023-03-10	7.800	7.850	7.670	7.750	6.129	1,052,462
2023-03-09	7.800	7.960	7.790	7.840	6.200	1,143,871
2023-03-08	8.060	8.060	7.830	7.890	6.239	1,698,000
2023-03-07	8.100	8.130	7.920	8.010	6.334	3,381,765
2023-03-06	8.080	8.170	8.000	8.010	6.334	3,792,872
2023-03-03	7.960	8.130	7.840	8.060	6.374	2,136,000
2023-03-02	7.830	7.990	7.770	7.980	6.311	1,532,394
2023-03-01	7.490	7.870	7.490	7.830	6.192	2,093,395
2023-02-28	7.510	7.600	7.280	7.500	5.931	3,014,246
2023-02-27	7.590	7.600	7.430	7.440	5.884	1,058,772
2023-02-24	7.650	7.650	7.520	7.530	5.955	491,470
2023-02-23	7.570	7.650	7.560	7.650	6.050	1,178,661
2023-02-22	7.520	7.600	7.510	7.530	5.955	723,847
2023-02-21	7.470	7.650	7.470	7.590	6.002	902,766
2023-02-20	7.470	7.630	7.470	7.570	5.986	474,019

← NewerPage 15 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.