Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	8.470	8.480	8.250	8.360	6.169	1,892,162
2022-02-25	8.300	8.440	8.280	8.350	6.161	902,926
2022-02-24	8.380	8.430	8.280	8.350	6.161	2,224,624
2022-02-23	8.490	8.490	8.340	8.380	6.183	1,231,095
2022-02-22	8.630	8.630	8.390	8.490	6.264	1,914,000
2022-02-21	8.490	8.540	8.460	8.530	6.294	917,244
2022-02-18	8.520	8.550	8.440	8.520	6.287	2,728,454
2022-02-17	8.730	8.780	8.540	8.570	6.323	2,808,613
2022-02-16	8.720	8.820	8.570	8.650	6.383	2,514,723
2022-02-15	8.600	8.710	8.550	8.660	6.390	1,366,000
2022-02-14	8.690	8.730	8.510	8.600	6.346	3,648,294
2022-02-11	8.920	8.920	8.700	8.740	6.449	2,371,657
2022-02-10	8.630	8.940	8.620	8.940	6.597	3,117,228
2022-02-09	8.620	8.720	8.460	8.700	6.419	4,302,988
2022-02-08	8.470	8.600	8.420	8.600	6.346	5,000,000
2022-02-07	8.150	8.450	8.150	8.370	6.176	2,603,882
2022-02-04	8.130	8.250	8.110	8.120	5.991	1,215,167
2022-01-31	8.200	8.260	8.130	8.130	5.999	597,244
2022-01-28	8.220	8.290	8.150	8.200	6.050	962,000
2022-01-27	8.330	8.330	8.160	8.230	6.073	985,162
2022-01-26	8.300	8.370	8.280	8.350	6.161	926,137
2022-01-25	8.260	8.450	8.260	8.300	6.124	2,148,092
2022-01-24	8.390	8.460	8.380	8.460	6.242	1,154,070
2022-01-21	8.360	8.460	8.350	8.440	6.228	1,111,846
2022-01-20	8.370	8.480	8.300	8.360	6.169	1,476,498
2022-01-19	8.360	8.440	8.330	8.370	6.176	1,188,881
2022-01-18	8.250	8.360	8.220	8.360	6.169	807,336
2022-01-17	8.290	8.360	8.030	8.180	6.036	2,570,670
2022-01-14	8.400	8.400	8.200	8.320	6.139	2,875,009
2022-01-13	8.400	8.530	8.400	8.530	6.294	1,754,126
2022-01-12	8.450	8.640	8.290	8.400	6.198	1,351,115
2022-01-11	8.300	8.430	8.210	8.390	6.191	3,223,733
2022-01-10	8.240	8.300	8.230	8.270	6.102	1,938,674
2022-01-07	8.160	8.240	8.160	8.210	6.058	1,273,946
2022-01-06	8.250	8.270	8.040	8.120	5.991	2,182,252
2022-01-05	8.150	8.270	8.140	8.230	6.073	2,712,000
2022-01-04	8.040	8.180	8.040	8.110	5.984	1,739,696
2022-01-03	8.000	8.060	8.000	8.040	5.932	330,000
2021-12-31	7.910	8.010	7.910	7.990	5.896	558,000
2021-12-30	8.000	8.020	7.920	7.970	5.881	501,112
2021-12-29	7.970	8.020	7.970	8.020	5.918	382,000
2021-12-28	7.930	8.030	7.930	8.000	5.903	1,456,241
2021-12-24	7.960	7.980	7.930	7.980	5.888	332,869
2021-12-23	7.850	7.970	7.850	7.970	5.881	2,507,415
2021-12-22	7.920	7.980	7.740	7.880	5.814	2,878,923
2021-12-21	7.730	8.040	7.730	8.000	5.903	3,834,908
2021-12-20	7.610	7.770	7.610	7.770	5.733	978,380
2021-12-17	7.720	7.820	7.640	7.710	5.689	4,022,557
2021-12-16	7.680	7.790	7.680	7.720	5.696	1,312,318
2021-12-15	7.680	7.850	7.680	7.710	5.689	943,681
2021-12-14	7.790	7.840	7.700	7.710	5.689	1,124,802
2021-12-13	7.910	7.990	7.790	7.790	5.748	1,352,695
2021-12-10	7.930	8.000	7.920	7.920	5.844	542,312
2021-12-09	7.840	7.980	7.810	7.970	5.881	1,430,000
2021-12-08	7.750	7.940	7.750	7.840	5.785	4,119,000
2021-12-07	7.780	7.940	7.770	7.770	5.733	2,168,085
2021-12-06	7.630	7.820	7.610	7.750	5.718	4,104,251
2021-12-03	7.740	7.850	7.730	7.750	5.718	2,253,344
2021-12-02	7.630	7.850	7.630	7.770	5.733	1,746,116
2021-12-01	7.700	7.820	7.650	7.660	5.652	4,419,202

← NewerPage 20 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.