Jiangsu Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 8.000 | 8.040 | 7.930 | 8.040 | 7.259 | 3,476,654 |
| 2024-11-04 | 7.950 | 7.980 | 7.860 | 7.980 | 7.205 | 2,518,224 |
| 2024-11-01 | 7.820 | 7.970 | 7.820 | 7.930 | 7.160 | 2,668,000 |
| 2024-10-31 | 7.940 | 7.940 | 7.830 | 7.830 | 7.070 | 4,216,770 |
| 2024-10-30 | 8.000 | 8.000 | 7.800 | 7.940 | 7.169 | 6,269,493 |
| 2024-10-29 | 8.140 | 8.150 | 7.960 | 8.020 | 7.241 | 5,885,204 |
| 2024-10-28 | 8.210 | 8.220 | 8.040 | 8.180 | 7.386 | 3,803,777 |
| 2024-10-25 | 8.190 | 8.250 | 8.070 | 8.140 | 7.350 | 4,536,000 |
| 2024-10-24 | 8.170 | 8.210 | 8.100 | 8.190 | 7.395 | 3,652,000 |
| 2024-10-23 | 8.150 | 8.300 | 8.150 | 8.170 | 7.377 | 3,222,686 |
| 2024-10-22 | 8.180 | 8.270 | 8.180 | 8.220 | 7.422 | 3,581,986 |
| 2024-10-21 | 8.290 | 8.380 | 8.120 | 8.180 | 7.386 | 5,138,802 |
| 2024-10-18 | 8.130 | 8.280 | 8.050 | 8.230 | 7.431 | 7,320,225 |
| 2024-10-17 | 8.190 | 8.240 | 8.000 | 8.060 | 7.277 | 9,656,900 |
| 2024-10-16 | 8.150 | 8.160 | 8.030 | 8.100 | 7.314 | 5,862,870 |
| 2024-10-15 | 8.080 | 8.390 | 8.070 | 8.130 | 7.341 | 10,911,650 |
| 2024-10-14 | 8.030 | 8.220 | 7.980 | 8.100 | 7.314 | 9,871,233 |
| 2024-10-10 | 7.800 | 8.160 | 7.770 | 8.080 | 7.295 | 16,749,990 |
| 2024-10-09 | 8.030 | 8.030 | 7.650 | 7.740 | 6.988 | 11,848,760 |
| 2024-10-08 | 8.680 | 8.770 | 7.880 | 7.910 | 7.142 | 15,484,500 |
| 2024-10-07 | 8.140 | 8.690 | 8.140 | 8.630 | 7.792 | 5,321,798 |
| 2024-10-04 | 7.860 | 8.120 | 7.790 | 8.120 | 7.332 | 5,090,909 |
| 2024-10-03 | 7.910 | 7.940 | 7.730 | 7.910 | 7.142 | 4,294,729 |
| 2024-10-02 | 7.870 | 8.020 | 7.730 | 7.910 | 7.142 | 5,973,027 |
| 2024-09-30 | 7.770 | 8.000 | 7.750 | 7.870 | 7.106 | 21,810,480 |
| 2024-09-27 | 7.860 | 7.900 | 7.560 | 7.710 | 6.961 | 29,570,039 |
| 2024-09-26 | 7.870 | 8.030 | 7.740 | 7.800 | 7.043 | 16,289,710 |
| 2024-09-25 | 7.920 | 8.150 | 7.880 | 7.920 | 7.151 | 5,950,949 |
| 2024-09-24 | 7.860 | 7.940 | 7.810 | 7.880 | 7.115 | 4,472,000 |
| 2024-09-23 | 7.680 | 7.880 | 7.660 | 7.770 | 7.016 | 5,270,416 |
| 2024-09-20 | 7.680 | 7.760 | 7.600 | 7.660 | 6.916 | 8,111,086 |
| 2024-09-19 | 7.560 | 7.710 | 7.540 | 7.670 | 6.925 | 4,800,312 |
| 2024-09-17 | 7.600 | 7.680 | 7.540 | 7.560 | 6.826 | 1,910,730 |
| 2024-09-16 | 7.610 | 7.650 | 7.560 | 7.570 | 6.835 | 822,000 |
| 2024-09-13 | 7.480 | 7.700 | 7.460 | 7.610 | 6.871 | 4,003,455 |
| 2024-09-12 | 7.380 | 7.540 | 7.330 | 7.500 | 6.772 | 4,863,415 |
| 2024-09-11 | 7.550 | 7.570 | 7.310 | 7.410 | 6.691 | 5,992,087 |
| 2024-09-10 | 7.560 | 7.600 | 7.400 | 7.550 | 6.817 | 6,093,529 |
| 2024-09-09 | 7.570 | 7.710 | 7.500 | 7.630 | 6.889 | 4,735,882 |
| 2024-09-05 | 7.530 | 7.650 | 7.530 | 7.570 | 6.835 | 3,263,311 |
| 2024-09-04 | 7.550 | 7.650 | 7.510 | 7.560 | 6.826 | 4,784,652 |
| 2024-09-03 | 7.750 | 7.810 | 7.590 | 7.590 | 6.853 | 3,755,161 |
| 2024-09-02 | 7.690 | 7.830 | 7.660 | 7.790 | 7.034 | 2,547,312 |
| 2024-08-30 | 7.870 | 7.870 | 7.670 | 7.690 | 6.943 | 6,444,415 |
| 2024-08-29 | 8.020 | 8.020 | 7.700 | 7.850 | 7.088 | 5,508,947 |
| 2024-08-28 | 8.060 | 8.140 | 7.960 | 8.020 | 7.241 | 3,338,000 |
| 2024-08-27 | 8.000 | 8.070 | 7.910 | 8.050 | 7.268 | 2,888,303 |
| 2024-08-26 | 8.210 | 8.210 | 7.990 | 8.040 | 7.259 | 3,374,000 |
| 2024-08-23 | 8.180 | 8.290 | 8.130 | 8.210 | 7.413 | 3,564,000 |
| 2024-08-22 | 8.070 | 8.240 | 8.070 | 8.240 | 7.440 | 2,312,035 |
| 2024-08-21 | 8.150 | 8.270 | 8.080 | 8.160 | 7.368 | 3,443,694 |
| 2024-08-20 | 8.260 | 8.280 | 8.100 | 8.270 | 7.467 | 2,172,265 |
| 2024-08-19 | 8.040 | 8.340 | 8.040 | 8.260 | 7.458 | 4,756,000 |
| 2024-08-16 | 8.090 | 8.180 | 8.080 | 8.090 | 7.304 | 2,518,400 |
| 2024-08-15 | 8.000 | 8.080 | 7.890 | 8.030 | 7.250 | 3,586,000 |
| 2024-08-14 | 8.080 | 8.120 | 7.990 | 8.010 | 7.232 | 3,219,866 |
| 2024-08-13 | 7.880 | 8.070 | 7.810 | 8.000 | 7.223 | 6,858,261 |
| 2024-08-12 | 7.850 | 7.910 | 7.710 | 7.860 | 7.097 | 3,990,583 |
| 2024-08-09 | 7.770 | 7.820 | 7.670 | 7.720 | 6.970 | 1,564,000 |
| 2024-08-08 | 7.750 | 7.770 | 7.650 | 7.680 | 6.934 | 3,414,704 |
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.