Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	9.750	9.760	9.510	9.630	9.129	12,797,380
2025-07-30	9.820	9.860	9.730	9.810	9.300	5,619,371
2025-07-29	10.000	10.000	9.760	9.850	9.338	7,851,060
2025-07-28	10.100	10.140	9.890	9.960	9.442	8,094,746
2025-07-25	10.240	10.260	10.100	10.140	9.613	3,644,270
2025-07-24	10.160	10.260	10.100	10.240	9.708	5,610,642
2025-07-23	10.160	10.260	10.040	10.160	9.632	6,943,132
2025-07-22	10.020	10.100	10.000	10.100	9.575	6,791,751
2025-07-21	9.990	10.080	9.990	10.040	9.518	7,006,570
2025-07-18	9.980	10.140	9.980	10.040	9.518	8,514,376
2025-07-17	10.080	10.160	9.980	10.040	9.518	5,852,200
2025-07-16	10.060	10.140	10.000	10.080	9.556	5,432,102
2025-07-15	10.160	10.160	9.990	10.060	9.537	11,189,440
2025-07-14	10.000	10.180	10.000	10.160	9.632	10,628,000
2025-07-11	10.100	10.200	9.970	9.980	9.461	8,748,913
2025-07-10	10.080	10.180	10.080	10.140	9.613	4,127,202
2025-07-09	10.080	10.180	10.040	10.160	9.632	7,190,474
2025-07-08	10.340	10.340	10.060	10.140	9.613	8,860,434
2025-07-07	10.460	10.460	10.180	10.280	9.746	7,866,000
2025-07-04	10.460	10.560	10.320	10.400	9.859	5,450,805
2025-07-03	10.880	10.880	10.360	10.440	9.897	5,937,949
2025-07-02	11.080	11.340	11.020	11.280	10.185	7,275,431
2025-06-30	11.180	11.180	10.960	11.080	10.004	8,842,289
2025-06-27	11.240	11.280	11.020	11.100	10.022	5,511,832
2025-06-26	11.260	11.300	11.140	11.200	10.113	4,882,347
2025-06-25	11.180	11.320	11.080	11.300	10.203	6,457,909
2025-06-24	11.080	11.240	11.000	11.140	10.058	6,217,765
2025-06-23	11.600	11.600	11.080	11.140	10.058	8,606,000
2025-06-20	11.420	11.560	11.240	11.460	10.347	10,952,580
2025-06-19	11.500	11.500	11.160	11.240	10.149	6,570,885
2025-06-18	11.640	11.640	11.220	11.420	10.311	7,314,720
2025-06-17	11.180	11.660	11.180	11.420	10.311	7,317,238
2025-06-16	11.040	11.420	11.040	11.280	10.185	9,027,166
2025-06-13	11.000	11.140	10.920	11.040	9.968	5,037,728
2025-06-12	10.940	11.040	10.820	10.960	9.896	3,435,198
2025-06-11	10.640	10.960	10.600	10.900	9.842	5,719,296
2025-06-10	10.540	10.740	10.500	10.700	9.661	2,381,110
2025-06-09	10.660	10.680	10.340	10.520	9.499	7,845,533
2025-06-06	10.520	10.680	10.480	10.660	9.625	4,434,046
2025-06-05	10.640	10.780	10.560	10.620	9.589	3,685,078
2025-06-04	10.500	10.660	10.300	10.600	9.571	4,766,210
2025-06-03	10.160	10.520	10.060	10.440	9.426	5,172,972
2025-06-02	10.180	10.220	9.970	10.200	9.210	2,799,531
2025-05-30	10.140	10.240	9.990	9.990	9.020	12,616,590
2025-05-29	10.380	10.460	10.140	10.200	9.210	5,499,600
2025-05-28	10.080	10.420	10.080	10.280	9.282	5,244,324
2025-05-27	10.120	10.120	9.990	10.080	9.101	3,722,177
2025-05-26	10.020	10.180	9.990	10.020	9.047	2,958,204
2025-05-23	10.200	10.200	9.960	10.120	9.137	5,807,998
2025-05-22	9.940	10.180	9.860	10.080	9.101	7,547,097
2025-05-21	9.800	9.920	9.800	9.880	8.921	3,452,989
2025-05-20	9.880	10.060	9.780	9.850	8.894	7,465,586
2025-05-19	9.610	9.870	9.610	9.820	8.867	4,751,586
2025-05-16	9.570	9.830	9.570	9.790	8.839	5,002,630
2025-05-15	9.570	9.690	9.560	9.660	8.722	6,890,000
2025-05-14	9.700	9.700	9.560	9.630	8.695	6,407,689
2025-05-13	9.580	9.660	9.390	9.610	8.677	6,104,330
2025-05-12	9.390	9.610	9.390	9.610	8.677	5,490,257
2025-05-09	9.370	9.460	9.230	9.460	8.541	6,934,829
2025-05-08	9.680	9.680	9.230	9.300	8.397	12,888,090

← NewerPage 6 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.