Jilin Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.860	2.860	2.820	2.840	2.840	17,938,840
2025-10-24	2.910	2.910	2.840	2.850	2.850	17,965,800
2025-10-23	2.890	2.910	2.860	2.900	2.900	19,080,444
2025-10-22	2.860	2.910	2.850	2.880	2.880	23,537,979
2025-10-21	2.820	2.870	2.810	2.860	2.860	25,264,619
2025-10-20	2.800	2.830	2.770	2.820	2.820	19,879,180
2025-10-17	2.800	2.820	2.780	2.790	2.790	15,111,540
2025-10-16	2.800	2.800	2.780	2.800	2.800	11,317,720
2025-10-15	2.780	2.810	2.780	2.800	2.800	14,887,335
2025-10-14	2.770	2.800	2.760	2.800	2.800	26,037,847
2025-10-13	2.730	2.770	2.720	2.770	2.770	21,608,372
2025-10-10	2.720	2.770	2.710	2.760	2.760	26,796,467
2025-10-09	2.710	2.730	2.700	2.730	2.730	13,318,565
2025-09-30	2.740	2.740	2.700	2.700	2.700	13,497,182
2025-09-29	2.720	2.740	2.700	2.730	2.730	17,850,302
2025-09-26	2.700	2.740	2.690	2.730	2.730	16,356,005
2025-09-25	2.730	2.730	2.680	2.690	2.690	16,525,097
2025-09-24	2.710	2.760	2.700	2.730	2.730	19,860,737
2025-09-23	2.740	2.750	2.680	2.720	2.720	22,146,898
2025-09-22	2.770	2.770	2.730	2.750	2.750	15,107,426
2025-09-19	2.830	2.830	2.760	2.760	2.760	20,110,678
2025-09-18	2.850	2.870	2.810	2.830	2.830	31,172,327
2025-09-17	2.850	2.880	2.820	2.850	2.850	22,374,311
2025-09-16	2.810	2.860	2.800	2.850	2.850	31,325,014
2025-09-15	2.810	2.830	2.780	2.810	2.810	22,711,435
2025-09-12	2.790	2.840	2.790	2.810	2.810	32,101,466
2025-09-11	2.760	2.780	2.740	2.780	2.780	14,845,291
2025-09-10	2.760	2.770	2.740	2.760	2.760	9,778,026
2025-09-09	2.760	2.760	2.740	2.760	2.760	12,307,500
2025-09-08	2.750	2.770	2.740	2.760	2.760	15,683,959
2025-09-05	2.760	2.780	2.720	2.770	2.770	31,517,646
2025-09-04	2.750	2.760	2.720	2.760	2.760	25,583,216
2025-09-03	2.820	2.830	2.740	2.750	2.750	26,262,900
2025-09-02	2.780	2.830	2.770	2.820	2.820	32,399,390
2025-09-01	2.790	2.800	2.760	2.780	2.780	22,290,913
2025-08-29	2.730	2.810	2.730	2.790	2.790	39,682,951
2025-08-28	2.720	2.750	2.710	2.740	2.740	21,114,723
2025-08-27	2.770	2.780	2.720	2.730	2.730	17,309,421
2025-08-26	2.770	2.790	2.750	2.770	2.770	16,012,934
2025-08-25	2.750	2.780	2.740	2.770	2.770	21,798,008
2025-08-22	2.760	2.760	2.730	2.750	2.750	12,104,634
2025-08-21	2.730	2.760	2.720	2.750	2.750	17,600,194
2025-08-20	2.720	2.730	2.710	2.730	2.730	9,771,120
2025-08-19	2.730	2.730	2.710	2.720	2.720	11,044,052
2025-08-18	2.720	2.740	2.720	2.720	2.720	13,887,140
2025-08-15	2.720	2.730	2.710	2.720	2.720	11,229,196
2025-08-14	2.740	2.750	2.710	2.710	2.710	14,976,392
2025-08-13	2.740	2.750	2.720	2.740	2.740	12,691,164
2025-08-12	2.750	2.750	2.730	2.740	2.740	8,857,777
2025-08-11	2.740	2.750	2.730	2.750	2.750	14,906,893
2025-08-08	2.730	2.750	2.720	2.750	2.750	10,514,113
2025-08-07	2.740	2.740	2.720	2.730	2.730	10,827,640
2025-08-06	2.740	2.750	2.720	2.730	2.730	10,698,460
2025-08-05	2.730	2.750	2.720	2.750	2.750	15,834,340
2025-08-04	2.710	2.730	2.700	2.730	2.730	10,806,423
2025-08-01	2.710	2.730	2.700	2.720	2.720	11,936,180
2025-07-31	2.730	2.740	2.700	2.710	2.710	18,375,080
2025-07-30	2.740	2.760	2.720	2.740	2.740	14,713,121
2025-07-29	2.760	2.770	2.710	2.740	2.740	18,053,334
2025-07-28	2.790	2.790	2.750	2.760	2.760	17,167,860

← NewerPage 5 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.0240 CNY
2019-05-30	0.0190 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.