Jiangsu Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 8.400 | 8.450 | 8.160 | 8.240 | 7.440 | 6,800,299 |
| 2025-02-04 | 8.600 | 8.720 | 8.340 | 8.340 | 7.530 | 14,474,400 |
| 2025-02-03 | 8.500 | 8.640 | 8.350 | 8.620 | 7.783 | 6,299,877 |
| 2025-01-28 | 8.110 | 8.620 | 8.110 | 8.610 | 7.774 | 2,624,000 |
| 2025-01-27 | 8.160 | 8.380 | 8.160 | 8.380 | 7.566 | 5,280,310 |
| 2025-01-24 | 8.200 | 8.260 | 8.120 | 8.210 | 7.413 | 3,195,506 |
| 2025-01-23 | 8.090 | 8.230 | 8.090 | 8.230 | 7.431 | 4,147,252 |
| 2025-01-22 | 8.180 | 8.180 | 8.060 | 8.120 | 7.332 | 3,226,726 |
| 2025-01-21 | 8.240 | 8.380 | 8.140 | 8.170 | 7.377 | 4,900,100 |
| 2025-01-20 | 8.380 | 8.440 | 8.200 | 8.280 | 7.476 | 4,864,242 |
| 2025-01-17 | 8.400 | 8.460 | 8.310 | 8.380 | 7.566 | 2,752,402 |
| 2025-01-16 | 8.330 | 8.550 | 8.330 | 8.400 | 7.584 | 3,349,276 |
| 2025-01-15 | 8.240 | 8.570 | 8.240 | 8.410 | 7.593 | 2,410,234 |
| 2025-01-14 | 8.120 | 8.340 | 8.120 | 8.330 | 7.521 | 1,528,610 |
| 2025-01-13 | 8.350 | 8.360 | 8.150 | 8.220 | 7.422 | 5,097,390 |
| 2025-01-10 | 8.490 | 8.510 | 8.370 | 8.380 | 7.566 | 2,027,164 |
| 2025-01-09 | 8.400 | 8.510 | 8.400 | 8.510 | 7.684 | 1,997,504 |
| 2025-01-08 | 8.350 | 8.490 | 8.350 | 8.450 | 7.630 | 3,078,234 |
| 2025-01-07 | 8.400 | 8.500 | 8.350 | 8.400 | 7.584 | 3,602,568 |
| 2025-01-06 | 8.510 | 8.510 | 8.360 | 8.450 | 7.630 | 2,499,462 |
| 2025-01-03 | 8.400 | 8.520 | 8.400 | 8.490 | 7.666 | 3,522,000 |
| 2025-01-02 | 8.520 | 8.610 | 8.430 | 8.490 | 7.666 | 2,295,352 |
| 2024-12-31 | 8.500 | 8.650 | 8.500 | 8.580 | 7.747 | 2,071,102 |
| 2024-12-30 | 8.550 | 8.680 | 8.510 | 8.570 | 7.738 | 4,332,501 |
| 2024-12-27 | 8.500 | 8.580 | 8.390 | 8.570 | 7.738 | 3,586,000 |
| 2024-12-24 | 8.410 | 8.550 | 8.400 | 8.510 | 7.684 | 2,030,186 |
| 2024-12-23 | 8.370 | 8.540 | 8.350 | 8.500 | 7.675 | 11,466,480 |
| 2024-12-20 | 8.280 | 8.380 | 8.280 | 8.360 | 7.548 | 9,095,979 |
| 2024-12-19 | 8.230 | 8.300 | 8.210 | 8.280 | 7.476 | 5,359,245 |
| 2024-12-18 | 8.190 | 8.240 | 8.140 | 8.230 | 7.431 | 5,728,000 |
| 2024-12-17 | 8.190 | 8.290 | 8.130 | 8.140 | 7.350 | 6,865,808 |
| 2024-12-16 | 8.100 | 8.300 | 8.100 | 8.250 | 7.449 | 6,890,000 |
| 2024-12-13 | 8.110 | 8.130 | 8.040 | 8.120 | 7.332 | 5,680,993 |
| 2024-12-12 | 8.040 | 8.120 | 8.020 | 8.110 | 7.323 | 4,089,300 |
| 2024-12-11 | 8.040 | 8.090 | 8.000 | 8.010 | 7.232 | 3,943,026 |
| 2024-12-10 | 8.140 | 8.250 | 7.970 | 8.000 | 7.223 | 6,946,000 |
| 2024-12-09 | 7.920 | 8.150 | 7.910 | 8.150 | 7.359 | 5,129,875 |
| 2024-12-06 | 7.850 | 8.020 | 7.840 | 8.000 | 7.223 | 3,786,968 |
| 2024-12-05 | 7.920 | 8.000 | 7.830 | 7.850 | 7.088 | 4,909,020 |
| 2024-12-04 | 7.860 | 7.970 | 7.850 | 7.970 | 7.196 | 5,521,322 |
| 2024-12-03 | 7.840 | 7.910 | 7.830 | 7.910 | 7.142 | 4,791,978 |
| 2024-12-02 | 7.880 | 7.910 | 7.800 | 7.870 | 7.106 | 3,770,000 |
| 2024-11-29 | 7.810 | 7.890 | 7.810 | 7.890 | 7.124 | 3,108,978 |
| 2024-11-28 | 7.800 | 7.840 | 7.780 | 7.810 | 7.052 | 1,355,107 |
| 2024-11-27 | 7.790 | 7.840 | 7.700 | 7.830 | 7.070 | 4,185,421 |
| 2024-11-26 | 7.700 | 7.810 | 7.700 | 7.790 | 7.034 | 4,824,565 |
| 2024-11-25 | 7.680 | 7.760 | 7.680 | 7.760 | 7.007 | 7,784,119 |
| 2024-11-22 | 7.720 | 7.770 | 7.650 | 7.680 | 6.934 | 2,940,852 |
| 2024-11-21 | 7.730 | 7.760 | 7.720 | 7.750 | 6.998 | 1,167,345 |
| 2024-11-20 | 7.780 | 7.830 | 7.720 | 7.720 | 6.970 | 2,806,714 |
| 2024-11-19 | 7.760 | 7.810 | 7.690 | 7.800 | 7.043 | 3,082,000 |
| 2024-11-18 | 7.790 | 7.850 | 7.690 | 7.760 | 7.007 | 4,164,855 |
| 2024-11-15 | 7.670 | 7.780 | 7.660 | 7.720 | 6.970 | 2,026,000 |
| 2024-11-14 | 7.760 | 7.810 | 7.660 | 7.670 | 6.925 | 5,063,770 |
| 2024-11-13 | 7.900 | 7.900 | 7.730 | 7.810 | 7.052 | 3,292,000 |
| 2024-11-12 | 7.870 | 7.960 | 7.790 | 7.860 | 7.097 | 5,143,223 |
| 2024-11-11 | 7.990 | 8.020 | 7.830 | 7.870 | 7.106 | 6,755,575 |
| 2024-11-08 | 8.030 | 8.140 | 7.950 | 7.990 | 7.214 | 3,678,000 |
| 2024-11-07 | 7.930 | 8.050 | 7.820 | 8.020 | 7.241 | 2,592,000 |
| 2024-11-06 | 8.010 | 8.110 | 7.960 | 8.020 | 7.241 | 3,124,940 |
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.