Jiangsu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	9.650	9.700	9.470	9.620	8.686	3,322,896
2025-05-06	9.700	9.700	9.390	9.540	8.614	6,824,000
2025-05-02	9.410	9.900	9.410	9.570	8.641	1,113,189
2025-04-30	9.590	9.670	9.450	9.650	8.713	4,885,600
2025-04-29	9.790	9.810	9.530	9.580	8.650	2,886,574
2025-04-28	9.730	9.920	9.710	9.810	8.857	3,274,160
2025-04-25	9.780	9.820	9.680	9.740	8.794	1,425,864
2025-04-24	9.720	9.750	9.600	9.750	8.803	2,193,324
2025-04-23	9.700	9.740	9.610	9.660	8.722	2,647,816
2025-04-22	9.550	9.700	9.490	9.680	8.740	2,711,903
2025-04-17	9.580	9.700	9.560	9.650	8.713	2,257,516
2025-04-16	9.660	9.660	9.520	9.580	8.650	3,126,000
2025-04-15	9.650	9.760	9.570	9.670	8.731	3,660,012
2025-04-14	9.540	9.680	9.460	9.650	8.713	9,028,000
2025-04-11	9.430	9.620	9.240	9.540	8.614	6,244,201
2025-04-10	9.250	9.420	9.150	9.340	8.433	6,002,839
2025-04-09	9.200	9.350	9.060	9.220	8.325	8,352,595
2025-04-08	9.400	9.480	8.960	9.250	8.352	9,495,016
2025-04-07	9.260	9.500	9.000	9.100	8.216	14,521,060
2025-04-03	9.580	9.580	9.380	9.580	8.650	5,971,968
2025-04-02	9.550	9.670	9.490	9.580	8.650	5,970,006
2025-04-01	9.300	9.690	9.300	9.580	8.650	10,934,090
2025-03-31	9.220	9.370	9.170	9.240	8.343	9,195,942
2025-03-28	9.240	9.370	9.100	9.310	8.406	6,206,663
2025-03-27	8.850	9.250	8.850	9.250	8.352	13,441,150
2025-03-26	8.760	8.850	8.720	8.750	7.900	4,119,802
2025-03-25	8.730	8.890	8.700	8.810	7.955	2,742,000
2025-03-24	8.880	8.900	8.700	8.780	7.927	3,797,740
2025-03-21	8.860	8.940	8.720	8.840	7.982	6,016,072
2025-03-20	8.790	8.990	8.790	8.900	8.036	4,450,496
2025-03-19	8.770	8.870	8.770	8.870	8.009	3,293,172
2025-03-18	8.820	8.920	8.760	8.830	7.973	6,398,214
2025-03-17	8.810	8.840	8.740	8.800	7.946	5,532,000
2025-03-14	8.840	8.960	8.820	8.830	7.973	3,462,103
2025-03-13	8.820	8.970	8.760	8.930	8.063	5,159,663
2025-03-12	9.000	9.030	8.790	8.900	8.036	3,877,082
2025-03-11	8.800	8.980	8.700	8.950	8.081	5,475,724
2025-03-10	8.690	8.800	8.650	8.790	7.937	2,574,670
2025-03-07	8.730	8.920	8.710	8.730	7.882	8,555,256
2025-03-06	8.970	9.150	8.680	8.750	7.900	9,506,286
2025-03-05	9.090	9.190	8.900	8.970	8.099	5,892,200
2025-03-04	9.090	9.180	9.020	9.090	8.207	7,085,459
2025-03-03	8.850	9.100	8.850	9.090	8.207	8,485,453
2025-02-28	8.990	9.020	8.800	8.850	7.991	5,085,909
2025-02-27	8.750	9.020	8.680	8.930	8.063	8,438,455
2025-02-26	8.470	8.750	8.470	8.750	7.900	7,189,356
2025-02-25	8.480	8.590	8.380	8.530	7.702	5,662,421
2025-02-24	8.430	8.590	8.340	8.480	7.657	4,027,018
2025-02-21	8.600	8.670	8.450	8.480	7.657	8,984,529
2025-02-20	8.550	8.690	8.550	8.600	7.765	3,677,581
2025-02-19	8.600	8.730	8.550	8.610	7.774	4,428,413
2025-02-18	8.550	8.720	8.530	8.670	7.828	7,227,802
2025-02-17	8.250	8.580	8.190	8.550	7.720	10,041,460
2025-02-14	8.220	8.250	8.150	8.250	7.449	7,651,200
2025-02-13	8.240	8.320	8.190	8.250	7.449	5,317,355
2025-02-12	8.160	8.320	8.160	8.310	7.503	7,209,820
2025-02-11	8.170	8.210	8.120	8.200	7.404	3,908,966
2025-02-10	8.240	8.260	8.160	8.210	7.413	3,547,995
2025-02-07	8.290	8.290	8.150	8.230	7.431	4,877,923
2025-02-06	8.170	8.310	8.170	8.280	7.476	3,571,516

← NewerPage 7 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.