Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	6.270	6.280	6.160	6.240	4.935	1,905,380
2022-11-17	6.070	6.250	6.070	6.210	4.911	2,280,542
2022-11-16	6.140	6.280	6.050	6.100	4.824	1,910,840
2022-11-15	5.990	6.150	5.940	6.150	4.863	2,126,840
2022-11-14	5.970	6.110	5.960	6.060	4.792	2,359,028
2022-11-11	6.080	6.080	5.850	5.970	4.721	2,067,089
2022-11-10	5.800	5.830	5.720	5.820	4.602	1,512,114
2022-11-09	5.850	5.880	5.800	5.830	4.610	3,008,928
2022-11-08	5.920	5.930	5.810	5.890	4.658	1,631,931
2022-11-07	5.740	5.930	5.740	5.910	4.674	2,936,891
2022-11-04	5.640	5.770	5.600	5.740	4.539	3,477,147
2022-11-03	5.630	5.640	5.570	5.590	4.421	2,030,142
2022-11-02	5.600	5.630	5.550	5.610	4.436	3,083,194
2022-11-01	5.530	5.640	5.500	5.610	4.436	3,207,936
2022-10-31	5.640	5.690	5.530	5.530	4.373	3,436,000
2022-10-28	5.680	5.740	5.640	5.700	4.508	4,114,000
2022-10-27	5.700	5.790	5.620	5.660	4.476	3,711,558
2022-10-26	5.560	5.680	5.560	5.580	4.413	2,495,897
2022-10-25	5.620	5.660	5.540	5.590	4.421	3,084,320
2022-10-24	5.840	5.950	5.680	5.690	4.500	1,329,985
2022-10-21	6.020	6.100	5.900	5.900	4.666	1,796,379
2022-10-20	5.810	6.100	5.800	6.090	4.816	8,271,707
2022-10-19	5.910	5.990	5.820	5.850	4.626	1,296,032
2022-10-18	5.870	5.940	5.800	5.920	4.682	1,627,738
2022-10-17	5.750	5.800	5.580	5.720	4.523	1,773,194
2022-10-14	5.750	5.840	5.720	5.750	4.547	2,712,038
2022-10-13	5.690	5.840	5.630	5.720	4.523	2,239,965
2022-10-12	5.520	5.680	5.520	5.600	4.429	2,819,423
2022-10-11	5.680	5.690	5.550	5.550	4.389	2,520,765
2022-10-10	5.580	5.750	5.490	5.650	4.468	4,024,970
2022-10-07	5.750	5.750	5.370	5.370	4.247	2,246,200
2022-10-06	5.970	6.010	5.760	5.770	4.563	710,150
2022-10-05	6.000	6.200	5.980	6.010	4.753	3,851,195
2022-10-03	5.870	6.040	5.870	5.970	4.721	1,962,920
2022-09-30	6.010	6.010	5.730	5.890	4.658	5,181,660
2022-09-29	6.200	6.210	5.920	5.920	4.682	2,180,620
2022-09-28	6.180	6.260	6.150	6.190	4.895	3,577,234
2022-09-27	6.000	6.160	5.980	6.110	4.832	2,364,416
2022-09-26	6.260	6.280	6.030	6.050	4.784	2,825,190
2022-09-23	6.500	6.500	6.240	6.260	4.950	1,813,640
2022-09-22	6.510	6.540	6.400	6.430	5.085	1,919,401
2022-09-21	6.580	6.600	6.510	6.530	5.164	1,192,000
2022-09-20	6.560	6.600	6.540	6.540	5.172	1,448,600
2022-09-19	6.610	6.660	6.550	6.600	5.219	948,954
2022-09-16	6.700	6.730	6.620	6.680	5.283	3,997,983
2022-09-15	6.750	6.940	6.740	6.780	5.362	1,313,572
2022-09-14	6.750	6.800	6.710	6.770	5.354	1,417,488
2022-09-13	6.730	6.850	6.730	6.820	5.393	932,708
2022-09-09	6.700	6.770	6.700	6.730	5.322	535,783
2022-09-08	6.720	6.760	6.700	6.720	5.314	749,647
2022-09-07	6.720	6.780	6.710	6.760	5.346	688,000
2022-09-06	6.750	6.800	6.690	6.750	5.338	1,451,303
2022-09-05	6.750	6.750	6.630	6.670	5.275	622,250
2022-09-02	6.720	6.720	6.640	6.660	5.267	1,191,872
2022-09-01	6.750	6.780	6.670	6.670	5.275	1,744,388
2022-08-31	6.820	6.910	6.730	6.730	5.322	3,885,663
2022-08-30	6.920	6.920	6.820	6.860	5.425	1,167,187
2022-08-29	6.910	6.950	6.830	6.920	5.472	1,471,300
2022-08-26	6.960	6.960	6.840	6.910	5.464	995,000
2022-08-25	6.940	6.950	6.860	6.900	5.457	741,400

← NewerPage 17 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.