Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	7.930	7.970	7.920	7.940	5.859	3,132,293
2022-05-27	7.900	7.960	7.840	7.930	5.851	3,089,346
2022-05-26	7.860	7.940	7.830	7.920	5.844	2,527,008
2022-05-25	7.960	7.990	7.800	7.830	5.777	2,369,641
2022-05-24	7.930	7.980	7.910	7.960	5.873	1,355,954
2022-05-23	7.900	7.960	7.880	7.920	5.844	1,562,923
2022-05-20	7.820	7.920	7.790	7.870	5.807	3,028,312
2022-05-19	7.800	7.910	7.700	7.890	5.822	2,948,406
2022-05-18	7.530	7.830	7.530	7.780	5.741	2,881,518
2022-05-17	7.540	7.610	7.510	7.610	5.615	2,671,152
2022-05-16	7.630	7.640	7.510	7.530	5.556	1,123,076
2022-05-13	7.510	7.690	7.510	7.630	5.630	2,976,032
2022-05-12	7.620	7.650	7.530	7.580	5.593	2,327,684
2022-05-11	7.570	7.660	7.490	7.600	5.608	1,342,028
2022-05-10	7.610	7.610	7.490	7.530	5.556	2,205,417
2022-05-06	7.730	7.800	7.610	7.610	5.615	1,337,575
2022-05-05	7.820	7.870	7.740	7.820	5.770	1,977,400
2022-05-04	7.700	7.770	7.630	7.770	5.733	1,208,436
2022-05-03	7.860	7.860	7.660	7.730	5.704	923,105
2022-04-29	7.690	7.790	7.650	7.770	5.733	1,342,298
2022-04-28	7.830	7.830	7.630	7.750	5.718	1,451,177
2022-04-27	7.620	7.650	7.420	7.590	5.600	3,083,729
2022-04-26	7.620	7.670	7.520	7.630	5.630	2,816,186
2022-04-25	7.860	7.860	7.620	7.630	5.630	4,146,901
2022-04-22	7.820	7.920	7.790	7.870	5.807	2,180,545
2022-04-21	8.050	8.050	7.830	7.830	5.777	1,445,100
2022-04-20	8.060	8.070	7.900	7.980	5.888	2,249,940
2022-04-19	8.220	8.220	8.020	8.060	5.947	1,157,700
2022-04-14	8.260	8.290	8.210	8.240	6.080	2,064,000
2022-04-13	8.250	8.290	8.130	8.260	6.095	1,323,159
2022-04-12	8.170	8.250	8.090	8.210	6.058	1,807,978
2022-04-11	8.450	8.450	8.080	8.170	6.028	2,353,455
2022-04-08	8.420	8.480	8.270	8.480	6.257	1,391,054
2022-04-07	8.450	8.480	8.300	8.330	6.146	1,749,526
2022-04-06	8.350	8.510	8.350	8.430	6.220	2,910,917
2022-04-04	8.420	8.450	8.370	8.420	6.213	640,007
2022-04-01	8.190	8.410	8.170	8.410	6.205	1,569,357
2022-03-31	8.320	8.440	8.120	8.200	6.050	5,599,305
2022-03-30	8.210	8.340	8.200	8.200	6.050	2,465,601
2022-03-29	8.130	8.220	8.100	8.210	6.058	1,310,000
2022-03-28	8.180	8.180	8.050	8.150	6.014	1,026,415
2022-03-25	8.160	8.250	7.960	8.200	6.050	2,737,600
2022-03-24	8.140	8.160	8.080	8.120	5.991	2,082,000
2022-03-23	8.210	8.310	8.060	8.090	5.969	3,543,238
2022-03-22	8.090	8.250	8.090	8.210	6.058	1,050,600
2022-03-21	8.180	8.270	8.010	8.080	5.962	1,980,767
2022-03-18	7.960	8.270	7.960	8.160	6.021	5,634,414
2022-03-17	7.860	8.080	7.860	7.960	5.873	4,586,000
2022-03-16	7.600	7.910	7.580	7.840	5.785	4,580,338
2022-03-15	7.720	7.790	7.500	7.630	5.630	13,573,500
2022-03-14	7.830	7.960	7.720	7.750	5.718	2,782,550
2022-03-11	8.010	8.060	7.870	8.060	5.947	4,450,703
2022-03-10	7.960	8.100	7.850	8.080	5.962	4,086,608
2022-03-09	8.020	8.080	7.640	7.820	5.770	3,726,392
2022-03-08	8.300	8.300	8.000	8.040	5.932	3,646,209
2022-03-07	8.440	8.440	8.140	8.220	6.065	2,155,038
2022-03-04	8.370	8.480	8.350	8.440	6.228	4,461,484
2022-03-03	8.450	8.570	8.400	8.440	6.228	2,430,000
2022-03-02	8.390	8.460	8.340	8.450	6.235	4,381,090
2022-03-01	8.360	8.500	8.350	8.450	6.235	1,963,848

← NewerPage 19 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.