Jiangsu Expressway Company Limited (PK) (JEXYY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -3.82222222222 | 22.5 | 23 | 20.5 | 14485 | 22.48912631 | DR |
| 4 | 0.89 | 4.28915662651 | 20.75 | 23 | 20.5 | 4965 | 22.46195723 | DR |
| 12 | 1.4 | 6.91699604743 | 20.24 | 23 | 18.99 | 1751 | 21.91450258 | DR |
| 26 | 2.32 | 12.0082815735 | 19.32 | 23.05 | 18.29 | 2653 | 20.41321563 | DR |
| 52 | 2.426 | 12.6262100552 | 19.214 | 23.05 | 18.29 | 2006 | 20.41234545 | DR |
| 156 | 0.9 | 4.33944069431 | 20.74 | 23.05 | 13.76 | 1360 | 19.85296212 | DR |
| 260 | -6.09 | -21.9617742517 | 27.73 | 27.87 | 13.76 | 1601 | 21.99752661 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202180 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1735942980 | 21.5 | -1 | -4.44 | 21.5 | 21.5 | 21.5 | 315 |
| 1735856760 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1735683960 | 22.5 | -0.36 | -1.57 | 22.5 | 23 | 22.35 | 28654 |
| 1735597200 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1735338000 | 22.86 | 1.61 | 7.58 | 22.86 | 22.86 | 22.86 | 132 |
| 1735251600 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1735078800 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1734992400 | 21.25 | -1.02 | -4.58 | 21.9 | 21.9 | 21.25 | 244 |
| 1734733200 | 22.27 | 1.52 | 7.33 | 22.27 | 22.27 | 22.27 | 140 |
| 1734647100 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1734560700 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1734474300 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1734387900 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1734128700 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1734042300 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1733955900 | 20.75 | -0.68 | -3.17 | 20.75 | 20.75 | 20.75 | 302 |
| 1733869200 | 21.43 | 0 | 0.00 | 21.43 | 21.43 | 21.43 | 0 |
| 1733782800 | 21.43 | 1.51 | 7.58 | 21.43 | 21.43 | 21.43 | 245 |
| 1733523600 | 19.92 | 0.09 | 0.43 | 19.92 | 19.92 | 19.92 | 427 |
| 1733437500 | 19.835 | 0 | 0.00 | 19.835 | 19.835 | 19.835 | 0 |
| 1733351100 | 19.835 | 0 | 0.00 | 19.835 | 19.835 | 19.835 | 0 |
| 1733264700 | 19.835 | -1.17 | -5.55 | 19.835 | 19.835 | 19.835 | 197 |
| 1733178540 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732919340 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1732746540 | 21 | 1.05 | 5.26 | 21 | 21 | 21 | 117 |
| 1732660140 | 19.95 | 0.96 | 5.06 | 19.95 | 19.95 | 19.95 | 145 |
| 1732573200 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
| 1732314000 | 18.99 | -0.93 | -4.67 | 18.99 | 18.99 | 18.99 | 453 |
| 1732228140 | 19.92 | 0 | 0.00 | 19.92 | 19.92 | 19.92 | 0 |
| 1732141740 | 19.92 | 0.52 | 2.68 | 19.9 | 19.92 | 19.9 | 729 |
| 1732054800 | 19.4 | -1.55 | -7.40 | 19.9 | 19.9 | 19.4 | 2234 |
| 1731968640 | 20.95 | 0.3 | 1.45 | 20.95 | 20.95 | 20.95 | 1101 |
| 1731709260 | 20.65 | 0.95 | 4.82 | 19.05 | 20.65 | 19.05 | 566 |
| 1731622800 | 19.7 | -1.55 | -7.29 | 20.75 | 20.75 | 19.7 | 1375 |
| 1731536400 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1731450000 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 21.25 | 0 |
| 1731363600 | 21.25 | 0.8 | 3.91 | 21.25 | 21.25 | 21.25 | 181 |
| 1731104940 | 20.45 | 0 | 0.00 | 20.45 | 20.45 | 20.45 | 0 |
| 1731018540 | 20.45 | -0.9 | -4.22 | 19.955 | 20.45 | 19.955 | 249 |
| 1730931600 | 21.35 | 0.4 | 1.91 | 21.35 | 21.35 | 21.35 | 124 |
| 1730842080 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1730755680 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1730496480 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1730410080 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1730323680 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1730237280 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1730150880 | 20.95 | 0.66 | 3.25 | 20.95 | 20.95 | 20.95 | 296 |
| 1729891740 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1729805340 | 20.29 | 0 | 0.00 | 20.29 | 20.29 | 20.29 | 0 |
| 1729718940 | 20.29 | -0.36 | -1.76 | 20.24 | 20.29 | 20.24 | 293 |
| 1729632300 | 20.653 | 0 | 0.00 | 20.653 | 20.653 | 20.653 | 0 |
| 1729545900 | 20.653 | 0 | 0.00 | 20.653 | 20.653 | 20.653 | 0 |
| 1729286700 | 20.653 | 0 | 0.00 | 20.653 | 20.653 | 20.653 | 0 |
| 1729200300 | 20.653 | 0 | 0.00 | 20.653 | 20.653 | 20.653 | 0 |
| 1729113900 | 20.653 | 0 | 0.00 | 20.653 | 20.653 | 20.653 | 0 |
| 1729027500 | 20.653 | 0 | 0.00 | 20.653 | 20.653 | 20.653 | 0 |
| 1728941100 | 20.653 | 0 | 0.00 | 20.653 | 20.653 | 20.653 | 0 |
| 1728681900 | 20.653 | 0.01 | 0.04 | 20.653 | 20.653 | 20.653 | 118 |
| 1728595560 | 20.645 | 0.49 | 2.43 | 20.75 | 20.75 | 20.645 | 317 |
| 1728508800 | 20.155 | -2.9 | -12.56 | 20.155 | 20.155 | 20.155 | 211 |
| 1728422400 | 23.05 | 0 | 0.00 | 23.05 | 23.05 | 23.05 | 0 |
| 1728336000 | 23.05 | 2.34 | 11.30 | 23.05 | 23.05 | 23.05 | 187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
