Shanghai - Delayed Quote
CNY
Jiangsu Expressway Company Limited (600377.SS)
13.83
-0.11
(-0.79%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.84
13.94
13.75
13.83
13.83
9,230,300
Oct 29, 2026
13.72
13.95
13.68
13.94
13.94
10,347,716
Oct 28, 2026
13.71
13.99
13.65
13.77
13.77
12,929,510
Oct 27, 2026
13.63
13.90
13.46
13.81
13.81
14,003,901
Oct 26, 2026
13.29
13.64
13.25
13.60
13.60
15,243,717
Oct 23, 2026
13.43
13.49
13.23
13.29
13.29
13,836,110
Oct 22, 2026
13.40
13.50
13.29
13.44
13.44
12,541,900
Oct 21, 2026
13.67
13.69
13.30
13.45
13.45
11,840,521
Oct 20, 2026
13.82
13.92
13.56
13.66
13.66
10,147,202
Oct 19, 2026
13.74
13.83
13.62
13.82
13.82
10,940,300
Oct 16, 2026
13.75
13.87
13.62
13.74
13.74
12,146,999
Oct 15, 2026
13.85
13.96
13.68
13.76
13.76
15,793,500
Oct 14, 2026
13.85
14.03
13.78
13.88
13.88
16,292,611
Oct 13, 2026
13.79
13.87
13.69
13.82
13.82
17,418,001
Oct 12, 2026
13.48
13.82
13.39
13.79
13.79
19,018,210
Oct 9, 2026
13.19
13.50
13.19
13.49
13.49
17,761,300
Oct 8, 2026
12.95
13.22
12.90
13.19
13.19
12,228,544
Sep 30, 2026
12.99
13.18
12.90
13.00
13.00
10,227,100
Sep 29, 2026
12.86
13.00
12.74
12.93
12.93
10,213,500
Sep 28, 2026
12.70
12.92
12.70
12.86
12.86
12,444,668
Sep 24, 2026
12.59
12.82
12.56
12.77
12.77
9,802,737
Sep 23, 2026
12.54
12.66
12.48
12.58
12.58
7,008,041
Sep 22, 2026
12.50
12.56
12.38
12.54
12.54
9,058,000
Sep 21, 2026
12.66
12.67
12.46
12.52
12.52
13,210,899
Sep 18, 2026
12.78
12.87
12.60
12.66
12.66
11,542,487
Sep 17, 2026
12.80
12.91
12.70
12.79
12.79
8,898,871
Sep 16, 2026
12.85
12.90
12.70
12.80
12.80
10,417,400
Sep 15, 2026
12.73
12.91
12.67
12.82
12.82
11,093,800
Sep 14, 2026
12.62
12.82
12.57
12.78
12.78
13,419,655
Sep 11, 2026
12.61
12.66
12.48
12.60
12.60
9,433,898
Sep 10, 2026
12.51
12.66
12.44
12.61
12.61
10,070,260
Sep 9, 2026
12.42
12.60
12.33
12.49
12.49
7,777,451
Sep 8, 2026
12.43
12.57
12.25
12.40
12.40
13,274,698
Sep 7, 2026
12.46
12.54
12.32
12.49
12.49
12,570,601
Sep 4, 2026
12.55
12.56
12.42
12.42
12.42
8,172,792
Sep 3, 2026
12.51
12.64
12.46
12.53
12.53
7,722,800
Sep 2, 2026
12.60
12.62
12.48
12.54
12.54
7,215,231
Sep 1, 2026
12.48
12.67
12.37
12.57
12.57
12,726,715
Aug 31, 2026
12.37
12.59
12.34
12.46
12.46
14,206,113
Aug 28, 2026
12.19
12.41
12.12
12.37
12.37
11,344,699
Aug 27, 2026
12.40
12.46
12.11
12.18
12.18
11,283,710
Aug 26, 2026
12.21
12.47
12.21
12.44
12.44
12,700,037
Aug 25, 2026
12.16
12.36
12.15
12.25
12.25
11,330,898
Aug 24, 2026
11.90
12.20
11.88
12.19
12.19
12,935,789
Aug 21, 2026
12.03
12.10
11.89
11.92
11.92
7,954,502
Aug 20, 2026
11.90
12.09
11.89
12.02
12.02
8,261,401
Aug 19, 2026
11.90
12.05
11.90
11.92
11.92
8,466,425
Aug 18, 2026
11.93
11.96
11.83
11.89
11.89
6,542,404
Aug 17, 2026
11.98
12.00
11.87
11.93
11.93
5,858,350
Aug 14, 2026
12.02
12.06
11.90
11.95
11.95
6,377,375
Aug 13, 2026
12.10
12.11
12.00
12.01
12.01
6,019,500
Aug 12, 2026
12.04
12.12
11.97
12.09
12.09
7,418,300
Aug 11, 2026
12.03
12.11
11.92
12.07
12.07
7,713,127
Aug 10, 2026
11.87
12.07
11.82
11.97
11.97
11,679,257
Aug 7, 2026
11.88
11.96
11.77
11.86
11.86
8,058,105
Aug 6, 2026
11.91
11.95
11.82
11.89
11.89
8,055,479
Aug 5, 2026
12.00
12.04
11.79
11.94
11.94
15,199,133
Aug 4, 2026
12.39
12.43
12.00
12.00
12.00
16,022,815
Aug 3, 2026
12.23
12.45
12.20
12.39
12.39
13,753,633
Jul 31, 2026
12.25
12.42
12.00
12.18
12.18
18,764,701
Jul 30, 2026
12.33
12.50
12.15
12.39
12.39
15,760,275
Jul 29, 2026
12.29
12.52
12.26
12.34
12.34
12,787,019
Jul 28, 2026
12.23
12.29
12.03
12.29
12.29
10,681,300
Jul 27, 2026
12.18
12.32
12.09
12.24
12.24
9,238,200
Jul 24, 2026
12.21
12.43
12.19
12.21
12.21
11,508,504
Jul 23, 2026
12.02
12.22
11.95
12.20
12.20
10,717,729
Jul 22, 2026
12.06
12.14
11.80
12.14
12.14
13,002,693
Jul 21, 2026
12.19
12.47
12.00
12.06
12.06
22,151,571
Jul 20, 2026
11.85
12.22
11.81
12.18
12.18
19,193,600
Jul 17, 2026
11.85
11.96
11.79
11.81
11.81
14,253,700
Jul 16, 2026
11.87
11.97
11.74
11.83
11.83
11,114,000
Jul 15, 2026
12.10
12.18
11.79
11.90
11.90
15,617,300
Jul 14, 2026
12.00
12.26
11.94
12.18
12.18
15,746,000
Jul 13, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
12.03
12.15
11.89
11.95
11.95
17,184,053
Jul 10, 2026
12.61
12.67
12.40
12.52
12.03
15,228,700
Jul 9, 2026
12.57
12.79
12.41
12.69
12.19
15,163,021
Jul 8, 2026
12.31
12.64
12.25
12.56
12.07
13,585,114
Jul 7, 2026
12.33
12.40
12.22
12.31
11.83
8,600,000
Jul 6, 2026
12.02
12.38
11.92
12.32
11.84
12,050,643
Jul 3, 2026
11.81
12.05
11.74
12.01
11.54
9,639,985
Jul 2, 2026
11.65
11.85
11.54
11.77
11.31
10,733,238
Jul 1, 2026
11.60
11.64
11.49
11.62
11.17
6,249,607
Jun 30, 2026
11.78
11.86
11.52
11.57
11.12
7,958,400
Jun 29, 2026
11.75
11.93
11.48
11.86
11.40
9,168,517
Jun 26, 2026
11.83
11.86
11.68
11.75
11.29
6,034,957
Jun 25, 2026
11.78
11.92
11.72
11.83
11.37
6,320,435
Jun 24, 2026
12.03
12.12
11.81
11.82
11.36
7,971,344
Jun 23, 2026
11.90
12.09
11.86
12.00
11.53
8,572,966
Jun 22, 2026
12.00
12.02
11.86
11.93
11.46
9,368,243
Jun 18, 2026
12.11
12.18
12.01
12.06
11.59
8,938,101
Jun 17, 2026
12.05
12.20
12.01
12.15
11.67
10,141,434
Jun 16, 2026
12.08
12.12
11.95
12.05
11.58
11,460,400
Jun 15, 2026
12.38
12.40
12.04
12.12
11.65
24,635,998
Jun 12, 2026
12.30
12.54
12.12
12.54
12.05
28,146,899
Jun 11, 2026
12.71
12.71
12.25
12.37
11.89
17,209,440
Jun 10, 2026
12.79
12.85
12.63
12.75
12.25
8,485,700
Jun 9, 2026
12.65
12.88
12.58
12.77
12.27
9,319,207
Jun 8, 2026
12.55
12.68
12.50
12.63
12.14
7,549,809
Jun 5, 2026
12.75
12.93
12.60
12.68
12.18
8,478,615
Jun 4, 2026
12.80
12.91
12.68
12.75
12.25
6,405,806
Jun 3, 2026
13.00
13.00
12.66
12.84
12.34
10,272,650
Jun 2, 2026
12.90
13.07
12.82
13.02
12.51
10,337,504
Jun 1, 2026
12.80
12.95
12.58
12.93
12.42
13,590,102
May 29, 2026
12.59
12.93
12.51
12.89
12.39
13,048,890
May 28, 2026
12.63
12.74
12.52
12.53
12.04
8,023,609
May 27, 2026
12.50
12.64
12.42
12.64
12.15
9,417,863
May 26, 2026
12.35
12.50
12.30
12.50
12.01
7,022,818
May 25, 2026
12.20
12.38
12.18
12.36
11.88
6,544,900
May 22, 2026
12.35
12.39
12.16
12.22
11.74
6,430,901
May 21, 2026
12.29
12.42
12.26
12.34
11.86
6,883,480
May 20, 2026
12.38
12.45
12.27
12.31
11.83
8,136,700
May 19, 2026
12.19
12.44
12.16
12.40
11.91
6,970,163
May 18, 2026
12.30
12.30
12.16
12.20
11.72
6,946,298
May 15, 2026
12.42
12.43
12.19
12.26
11.78
7,672,868
May 14, 2026
12.45
12.53
12.35
12.37
11.89
6,443,119
May 13, 2026
12.48
12.55
12.36
12.38
11.90
7,573,850
May 12, 2026
12.24
12.49
12.21
12.46
11.97
14,995,301
May 11, 2026
12.20
12.25
12.06
12.23
11.75
6,656,701
May 8, 2026
12.15
12.22
12.10
12.20
11.72
7,406,274
May 7, 2026
12.22
12.30
12.10
12.15
11.67
7,081,752
May 6, 2026
12.25
12.27
12.10
12.23
11.75
8,643,200
Apr 30, 2026
12.18
12.30
12.08
12.30
11.82
11,595,760
Apr 29, 2026
12.18
12.34
12.12
12.22
11.74
8,553,600
Apr 28, 2026
11.96
12.20
11.96
12.18
11.70
8,472,363
Apr 27, 2026
12.22
12.22
11.95
12.00
11.53
6,799,899
Apr 24, 2026
12.24
12.24
12.11
12.15
11.67
6,577,400
Apr 23, 2026
12.15
12.22
12.06
12.20
11.72
7,782,000
Apr 22, 2026
12.01
12.18
11.99
12.17
11.69
9,519,900
Apr 21, 2026
11.80
12.14
11.78
12.04
11.57
15,577,644
Apr 20, 2026
11.80
11.82
11.68
11.79
11.33
5,283,433
Apr 17, 2026
11.76
11.82
11.74
11.75
11.29
4,263,752
Apr 16, 2026
11.68
11.83
11.65
11.79
11.33
8,287,942
Apr 15, 2026
11.56
11.68
11.53
11.68
11.22
8,266,084
Apr 14, 2026
11.50
11.55
11.49
11.55
11.10
4,923,078
Apr 13, 2026
11.52
11.52
11.47
11.51
11.06
4,894,513
Apr 10, 2026
11.57
11.64
11.49
11.53
11.08
11,593,713
Apr 9, 2026
11.59
11.59
11.50
11.53
11.08
5,230,317
Apr 8, 2026
11.60
11.64
11.48
11.62
11.17
11,331,453
Apr 7, 2026
11.74
11.75
11.49
11.53
11.08
9,909,800
Apr 3, 2026
11.95
11.95
11.65
11.69
11.23
11,957,700
Apr 2, 2026
11.90
11.97
11.82
11.97
11.50
10,643,025
Apr 1, 2026
12.12
12.13
11.82
11.84
11.38
17,606,300
Mar 31, 2026
12.04
12.18
11.99
12.05
11.58
10,292,570
Mar 30, 2026
12.01
12.11
11.92
11.97
11.50
8,222,600
Mar 27, 2026
12.30
12.33
12.02
12.10
11.63
13,332,655
Mar 26, 2026
12.12
12.42
12.09
12.34
11.86
19,316,571
Mar 25, 2026
12.08
12.20
11.86
12.14
11.66
12,256,852
Mar 24, 2026
12.00
12.11
11.92
12.04
11.57
10,074,551
Mar 23, 2026
12.26
12.27
11.83
11.88
11.42
13,346,844
Mar 20, 2026
12.43
12.50
12.27
12.33
11.85
8,490,050
Mar 19, 2026
12.42
12.55
12.36
12.43
11.94
10,393,417
Mar 18, 2026
12.49
12.52
12.32
12.42
11.93
9,190,060
Mar 17, 2026
12.44
12.56
12.39
12.48
11.99
6,754,500
Mar 16, 2026
12.40
12.54
12.38
12.41
11.92
8,179,628
Mar 13, 2026
12.45
12.48
12.33
12.37
11.89
8,894,550
Mar 12, 2026
12.20
12.47
12.13
12.43
11.94
17,137,792
Mar 11, 2026
12.08
12.20
11.98
12.20
11.72
8,784,600
Mar 10, 2026
12.08
12.12
11.95
12.11
11.64
6,628,111
Mar 9, 2026
12.18
12.25
12.04
12.09
11.62
10,117,252
Mar 6, 2026
12.02
12.21
11.98
12.19
11.71
8,885,900
Mar 5, 2026
11.92
12.07
11.88
12.03
11.56
8,478,096
Mar 4, 2026
12.20
12.20
11.86
11.93
11.46
13,566,664
Mar 3, 2026
12.07
12.28
12.03
12.20
11.72
13,532,220
Mar 2, 2026
11.98
12.10
11.88
12.07
11.60
10,232,056
Feb 27, 2026
11.95
12.06
11.95
12.00
11.53
8,059,294
Feb 26, 2026
11.95
12.04
11.91
11.95
11.48
5,600,332
Feb 25, 2026
12.02
12.08
11.94
11.95
11.48
8,896,200
Feb 24, 2026
12.08
12.08
12.00
12.02
11.55
6,259,277
Feb 13, 2026
12.15
12.19
12.00
12.00
11.53
7,132,481
Feb 12, 2026
12.36
12.37
12.11
12.12
11.65
9,063,882
Feb 11, 2026
12.30
12.36
12.20
12.34
11.86
8,211,848
Feb 10, 2026
12.12
12.25
12.06
12.23
11.75
9,016,993
Feb 9, 2026
12.16
12.19
12.04
12.13
11.66
7,923,900
Feb 6, 2026
12.24
12.29
12.10
12.11
11.64
7,660,368
Feb 5, 2026
12.20
12.30
12.17
12.24
11.76
7,794,069
Feb 4, 2026
12.05
12.23
12.02
12.17
11.69
8,638,857
Feb 3, 2026
12.14
12.17
11.97
12.05
11.58
10,091,534
Feb 2, 2026
12.08
12.33
12.02
12.09
11.62
18,989,756
Jan 30, 2026
12.30
12.46
12.03
12.03
11.56
19,495,922
Jan 29, 2026
12.12
12.28
12.12
12.26
11.78
13,661,404
Jan 28, 2026
11.98
12.29
11.92
12.10
11.63
19,926,500
Jan 27, 2026
11.94
12.03
11.91
11.96
11.49
12,993,313
Jan 26, 2026
11.75
12.00
11.67
11.94
11.47
16,633,800
Jan 23, 2026
11.75
11.81
11.71
11.74
11.28
8,285,300
Jan 22, 2026
11.70
11.78
11.62
11.75
11.29
7,503,027
Jan 21, 2026
11.83
11.83
11.65
11.66
11.20
8,837,754
Jan 20, 2026
11.59
11.83
11.55
11.83
11.37
13,625,072
Jan 19, 2026
11.51
11.62
11.47
11.60
11.15
7,689,007
Jan 16, 2026
11.60
11.63
11.48
11.50
11.05
9,320,386
Jan 15, 2026
11.71
11.77
11.58
11.58
11.13
9,083,150
Jan 14, 2026
11.83
11.83
11.68
11.70
11.24
9,548,800
Jan 13, 2026
11.87
11.91
11.78
11.83
11.37
9,880,000
Jan 12, 2026
11.70
11.94
11.68
11.87
11.41
15,432,015
Jan 9, 2026
11.68
11.72
11.62
11.71
11.25
11,216,600
Jan 8, 2026
11.82
11.85
11.67
11.70
11.24
15,340,663
Jan 7, 2026
11.96
11.96
11.82
11.82
11.36
14,558,009
Jan 6, 2026
12.01
12.02
11.92
11.96
11.49
12,428,787
Jan 5, 2026
12.08
12.09
11.94
12.01
11.54
12,324,096
Dec 31, 2025
12.05
12.14
12.03
12.11
11.64
6,610,834
Dec 30, 2025
12.13
12.15
12.02
12.05
11.58
8,026,800
Dec 29, 2025
12.11
12.35
12.11
12.15
11.67
11,789,140
Dec 26, 2025
12.16
12.18
12.04
12.11
11.64
7,366,700
Dec 25, 2025
12.02
12.18
12.01
12.14
11.66
9,661,675
Dec 24, 2025
12.00
12.03
11.93
12.03
11.56
7,911,900
Dec 23, 2025
12.06
12.08
11.97
12.00
11.53
7,886,582
Dec 22, 2025
12.15
12.17
12.04
12.06
11.59
10,168,700
Dec 19, 2025
12.35
12.36
12.12
12.16
11.68
15,102,799
Dec 18, 2025
12.09
12.37
12.08
12.34
11.86
11,209,163
Dec 17, 2025
12.21
12.22
12.06
12.09
11.62
9,766,859
Dec 16, 2025
12.27
12.37
12.17
12.21
11.73
13,417,800
Dec 15, 2025
12.07
12.24
11.95
12.24
11.76
17,409,597
Dec 12, 2025
12.12
12.13
12.01
12.07
11.60
32,876,506
Dec 11, 2025
12.21
12.30
12.05
12.12
11.65
23,142,612
Dec 10, 2025
12.19
12.23
12.12
12.19
11.71
11,061,735
Dec 9, 2025
12.36
12.39
12.15
12.20
11.72
12,594,751
Dec 8, 2025
12.45
12.48
12.31
12.35
11.87
11,126,298
Dec 5, 2025
12.62
12.62
12.40
12.45
11.96
12,529,100
Dec 4, 2025
12.76
12.76
12.59
12.61
12.12
9,907,294
Dec 3, 2025
12.66
12.78
12.59
12.73
12.23
13,499,559
Dec 2, 2025
12.64
12.75
12.52
12.65
12.15
19,486,000
Dec 1, 2025
13.00
13.05
12.51
12.65
12.15
26,243,731
Nov 28, 2025
13.17
13.22
13.02
13.03
12.52
7,020,400
Nov 27, 2025
13.05
13.23
13.05
13.17
12.65
7,471,466
Nov 26, 2025
13.19
13.27
12.95
13.05
12.54
10,954,774
Nov 25, 2025
13.27
13.33
13.15
13.17
12.65
7,920,101
Nov 24, 2025
13.29
13.44
13.17
13.27
12.75
6,782,800
Nov 21, 2025
13.34
13.53
13.26
13.29
12.77
8,771,742
Nov 20, 2025
13.41
13.45
13.29
13.36
12.84
6,275,718
Nov 19, 2025
13.42
13.53
13.41
13.42
12.89
5,046,765
Nov 18, 2025
13.52
13.58
13.42
13.46
12.93
4,747,309
Nov 17, 2025
13.56
13.59
13.39
13.51
12.98
8,848,910
Nov 14, 2025
13.72
13.74
13.56
13.56
13.03
5,054,501
Nov 13, 2025
13.83
13.91
13.58
13.63
13.10
8,991,244
Nov 12, 2025
13.99
14.28
13.81
13.81
13.27
9,581,953
Nov 11, 2025
13.86
13.87
13.78
13.81
13.27
4,935,100
Nov 10, 2025
13.83
13.91
13.68
13.90
13.36
7,248,239
Nov 7, 2025
13.86
13.94
13.77
13.77
13.23
5,385,372
Nov 6, 2025
13.91
13.91
13.78
13.86
13.32
6,884,734
Nov 5, 2025
13.82
13.96
13.70
13.90
13.36
10,642,494
Nov 4, 2025
13.69
13.88
13.57
13.86
13.32
10,449,286
Nov 3, 2025
13.74
13.77
13.61
13.65
13.12
7,774,401
Oct 31, 2025
13.80
13.81
13.54
13.73
13.19
9,122,000
Oct 30, 2025
13.75
13.82
13.65
13.78
13.24
7,583,601
