Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	6.830	6.920	6.790	6.910	5.464	1,028,000
2022-08-23	6.800	6.850	6.740	6.850	5.417	768,200
2022-08-22	6.870	6.890	6.810	6.810	5.385	548,000
2022-08-19	6.860	6.900	6.830	6.890	5.449	635,214
2022-08-18	6.800	6.820	6.750	6.810	5.385	650,000
2022-08-17	6.830	6.840	6.800	6.820	5.393	642,200
2022-08-16	6.840	6.890	6.810	6.830	5.401	677,408
2022-08-15	6.900	6.900	6.810	6.840	5.409	446,000
2022-08-12	6.810	6.860	6.810	6.850	5.417	576,000
2022-08-11	6.920	6.920	6.810	6.840	5.409	380,561
2022-08-10	6.790	6.800	6.740	6.780	5.362	709,999
2022-08-09	6.910	6.910	6.790	6.810	5.385	1,061,668
2022-08-08	6.930	6.930	6.800	6.840	5.409	828,000
2022-08-05	6.660	6.830	6.660	6.830	5.401	737,295
2022-08-04	6.660	6.740	6.650	6.700	5.298	1,205,491
2022-08-03	6.730	6.790	6.700	6.700	5.298	961,113
2022-08-02	6.930	6.930	6.720	6.730	5.322	1,636,262
2022-08-01	6.800	6.890	6.800	6.850	5.417	1,219,432
2022-07-29	6.950	6.970	6.850	6.850	5.417	1,424,981
2022-07-28	6.940	7.010	6.940	7.000	5.536	1,480,989
2022-07-27	6.920	6.940	6.870	6.900	5.457	1,276,750
2022-07-26	6.920	6.990	6.880	6.960	5.504	654,000
2022-07-25	6.990	7.050	6.860	6.900	5.457	1,782,870
2022-07-22	7.200	7.200	6.970	7.000	5.536	2,549,000
2022-07-21	7.200	7.310	7.200	7.250	5.733	1,386,454
2022-07-20	7.240	7.280	7.200	7.250	5.733	1,541,728
2022-07-19	7.260	7.260	7.200	7.220	5.710	1,110,692
2022-07-18	7.280	7.310	7.210	7.260	5.741	1,670,064
2022-07-15	7.330	7.330	7.220	7.280	5.757	1,041,200
2022-07-14	7.550	7.550	7.310	7.430	5.876	1,454,706
2022-07-13	7.400	7.430	7.300	7.380	5.836	958,094
2022-07-12	7.370	7.470	7.280	7.340	5.805	1,576,703
2022-07-11	7.350	7.410	7.330	7.410	5.860	865,977
2022-07-08	7.460	7.480	7.370	7.440	5.884	1,099,348
2022-07-07	7.470	7.470	7.360	7.430	5.876	731,627
2022-07-06	7.580	7.580	7.380	7.470	5.907	1,362,661
2022-07-05	7.510	7.800	7.460	7.480	5.915	2,455,000
2022-07-04	7.950	8.100	7.810	8.020	5.918	2,796,220
2022-06-30	7.780	7.920	7.710	7.900	5.829	3,255,955
2022-06-29	7.900	7.940	7.780	7.820	5.770	1,855,157
2022-06-28	7.910	7.990	7.860	7.900	5.829	1,464,752
2022-06-27	7.860	7.950	7.780	7.940	5.859	1,486,662
2022-06-24	7.830	7.890	7.810	7.810	5.763	921,703
2022-06-23	7.800	7.880	7.750	7.800	5.755	1,152,266
2022-06-22	7.730	7.820	7.720	7.720	5.696	1,074,488
2022-06-21	7.790	7.790	7.680	7.690	5.674	1,303,850
2022-06-20	7.750	7.760	7.660	7.750	5.718	468,038
2022-06-17	7.670	7.780	7.670	7.760	5.726	2,076,152
2022-06-16	7.840	7.840	7.680	7.680	5.667	3,054,780
2022-06-15	7.820	7.830	7.750	7.790	5.748	970,230
2022-06-14	7.800	7.820	7.730	7.790	5.748	1,539,210
2022-06-13	7.810	7.810	7.660	7.750	5.718	1,278,539
2022-06-10	7.630	7.840	7.630	7.810	5.763	4,683,091
2022-06-09	7.670	7.800	7.590	7.800	5.755	4,025,851
2022-06-08	7.630	7.740	7.560	7.620	5.623	7,127,144
2022-06-07	7.600	7.760	7.550	7.730	5.704	3,972,007
2022-06-06	8.100	8.100	7.510	7.580	5.593	5,054,000
2022-06-02	8.110	8.110	7.940	8.000	5.903	3,138,000
2022-06-01	8.120	8.280	8.120	8.180	6.036	2,485,669
2022-05-31	7.940	8.110	7.940	8.110	5.984	7,814,511

← NewerPage 18 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.