Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	7.470	7.630	7.470	7.570	5.986	474,019
2023-02-17	7.410	7.570	7.410	7.470	5.907	641,891
2023-02-16	7.410	7.590	7.410	7.490	5.923	1,062,123
2023-02-15	7.550	7.560	7.450	7.500	5.931	2,063,872
2023-02-14	7.630	7.630	7.560	7.580	5.994	1,141,293
2023-02-13	7.590	7.700	7.520	7.700	6.089	2,372,020
2023-02-10	7.660	7.670	7.580	7.590	6.002	2,547,958
2023-02-09	7.750	7.750	7.630	7.650	6.050	1,937,000
2023-02-08	7.680	7.840	7.650	7.730	6.113	2,736,772
2023-02-07	7.730	7.820	7.630	7.820	6.184	1,609,887
2023-02-06	7.830	8.100	7.630	7.730	6.113	2,462,619
2023-02-03	7.690	7.840	7.650	7.810	6.176	3,293,253
2023-02-02	7.870	7.920	7.720	7.760	6.137	2,137,115
2023-02-01	7.650	7.880	7.650	7.840	6.200	3,116,601
2023-01-31	7.800	7.800	7.650	7.730	6.113	6,674,128
2023-01-30	7.860	8.030	7.750	7.800	6.168	5,882,160
2023-01-27	7.850	8.040	7.760	7.990	6.319	1,995,097
2023-01-26	7.800	7.850	7.660	7.790	6.160	1,611,644
2023-01-20	7.540	7.810	7.540	7.810	6.176	2,170,427
2023-01-19	7.560	7.680	7.440	7.540	5.963	1,751,377
2023-01-18	7.490	7.570	7.430	7.570	5.986	1,456,724
2023-01-17	7.560	7.560	7.380	7.490	5.923	2,725,999
2023-01-16	7.400	7.570	7.400	7.510	5.939	1,683,999
2023-01-13	7.290	7.490	7.290	7.390	5.844	2,522,544
2023-01-12	7.170	7.280	7.140	7.230	5.718	3,234,009
2023-01-11	7.230	7.400	7.170	7.250	5.733	4,534,268
2023-01-10	7.410	7.410	7.170	7.210	5.702	2,322,902
2023-01-09	7.160	7.300	7.100	7.300	5.773	2,608,329
2023-01-06	7.300	7.300	6.990	7.060	5.583	5,200,213
2023-01-05	7.440	7.450	7.140	7.190	5.686	2,298,526
2023-01-04	7.190	7.480	7.160	7.270	5.749	4,145,400
2023-01-03	7.120	7.190	7.060	7.140	5.646	2,627,376
2022-12-30	6.930	7.160	6.930	7.130	5.638	2,102,249
2022-12-29	6.920	6.930	6.800	6.930	5.480	1,296,000
2022-12-28	6.950	6.950	6.780	6.850	5.417	1,310,500
2022-12-23	6.730	6.970	6.730	6.790	5.370	706,136
2022-12-22	6.720	6.840	6.680	6.790	5.370	749,690
2022-12-21	6.670	6.830	6.670	6.810	5.385	1,053,000
2022-12-20	6.940	6.940	6.640	6.750	5.338	1,629,932
2022-12-19	6.850	6.960	6.790	6.840	5.409	2,180,826
2022-12-16	6.940	6.960	6.810	6.940	5.488	2,228,680
2022-12-15	6.910	6.960	6.800	6.860	5.425	1,639,548
2022-12-14	6.960	7.070	6.830	6.930	5.480	5,510,350
2022-12-13	6.880	6.970	6.780	6.880	5.441	3,118,382
2022-12-12	6.860	6.880	6.730	6.860	5.425	2,211,005
2022-12-09	6.740	6.880	6.730	6.860	5.425	3,347,388
2022-12-08	6.580	6.680	6.570	6.650	5.259	2,274,000
2022-12-07	6.790	6.840	6.560	6.560	5.188	3,976,207
2022-12-06	6.750	6.820	6.660	6.790	5.370	2,668,029
2022-12-05	6.750	6.760	6.610	6.650	5.259	3,798,044
2022-12-02	6.610	6.710	6.570	6.620	5.235	1,525,524
2022-12-01	6.980	7.000	6.630	6.680	5.283	4,231,970
2022-11-30	6.310	7.040	6.310	7.040	5.567	15,856,450
2022-11-29	6.340	6.430	6.310	6.370	5.037	3,381,600
2022-11-28	6.280	6.310	6.180	6.300	4.982	1,210,000
2022-11-25	6.310	6.380	6.310	6.370	5.037	1,300,351
2022-11-24	6.280	6.370	6.270	6.310	4.990	2,212,029
2022-11-23	6.210	6.320	6.210	6.270	4.958	1,925,485
2022-11-22	6.270	6.290	6.170	6.210	4.911	1,544,824
2022-11-21	6.260	6.320	6.140	6.290	4.974	3,189,892

← NewerPage 16 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.