Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.250	4.320	4.130	4.300	4.300	17,124,778
2026-10-22	4.420	4.460	4.240	4.310	4.310	9,994,900
2026-10-21	4.440	4.530	4.430	4.440	4.440	9,503,878
2026-10-20	4.450	4.480	4.400	4.430	4.430	9,139,151
2026-10-19	4.540	4.560	4.430	4.450	4.450	9,654,624
2026-10-16	4.520	4.630	4.490	4.550	4.550	12,500,300
2026-10-15	4.590	4.590	4.450	4.470	4.470	14,264,287
2026-10-14	4.690	4.750	4.620	4.630	4.630	9,951,200
2026-10-13	4.680	4.760	4.610	4.720	4.720	12,537,697
2026-10-12	4.710	4.770	4.640	4.710	4.710	13,650,210
2026-10-09	4.690	4.760	4.580	4.750	4.750	13,797,675
2026-10-08	4.700	4.780	4.680	4.710	4.710	11,857,400
2026-09-30	4.760	4.790	4.640	4.730	4.730	13,953,717
2026-09-29	4.550	4.720	4.540	4.690	4.690	13,814,901
2026-09-28	4.640	4.640	4.530	4.560	4.560	11,409,265
2026-09-24	4.650	4.670	4.570	4.610	4.610	9,757,500
2026-09-23	4.690	4.720	4.630	4.660	4.660	10,365,117
2026-09-22	4.760	4.780	4.630	4.710	4.710	18,726,229
2026-09-21	4.670	4.790	4.640	4.790	4.790	12,356,192
2026-09-18	4.670	4.710	4.640	4.680	4.680	11,519,601
2026-09-17	4.630	4.680	4.560	4.680	4.680	12,416,400
2026-09-16	4.590	4.670	4.560	4.640	4.640	11,524,500
2026-09-15	4.720	4.770	4.590	4.600	4.600	12,455,250
2026-09-14	4.760	4.810	4.670	4.730	4.730	12,172,296
2026-09-11	4.860	4.910	4.690	4.760	4.760	15,739,483
2026-09-10	4.880	4.960	4.820	4.890	4.890	17,468,633
2026-09-09	4.890	4.950	4.830	4.910	4.910	15,900,900
2026-09-08	4.810	4.920	4.810	4.890	4.890	16,547,018
2026-09-07	4.790	4.860	4.760	4.840	4.840	14,354,201
2026-09-04	4.700	4.860	4.660	4.780	4.780	18,820,666
2026-09-03	4.760	4.790	4.660	4.680	4.680	12,033,401
2026-09-02	4.750	4.790	4.710	4.710	4.710	13,200,234
2026-09-01	4.760	4.830	4.700	4.800	4.800	15,534,236
2026-08-31	4.870	4.890	4.720	4.740	4.740	21,385,801
2026-08-28	4.770	4.900	4.760	4.860	4.860	24,868,400
2026-08-27	4.750	4.790	4.680	4.750	4.750	15,668,854
2026-08-26	4.680	4.790	4.660	4.740	4.740	14,757,751
2026-08-25	4.530	4.690	4.510	4.670	4.670	15,879,750
2026-08-24	4.530	4.610	4.510	4.550	4.550	10,632,400
2026-08-21	4.520	4.550	4.470	4.540	4.540	11,040,280
2026-08-20	4.460	4.570	4.460	4.550	4.550	14,794,500
2026-08-19	4.560	4.590	4.450	4.460	4.460	10,878,600
2026-08-18	4.560	4.600	4.550	4.580	4.580	13,103,001
2026-08-17	4.500	4.570	4.470	4.570	4.570	12,922,180
2026-08-14	4.530	4.540	4.450	4.520	4.520	10,668,401
2026-08-13	4.620	4.630	4.520	4.530	4.530	15,629,417
2026-08-12	4.560	4.630	4.540	4.610	4.610	12,706,210
2026-08-11	4.600	4.610	4.520	4.550	4.550	9,476,100
2026-08-10	4.530	4.610	4.510	4.600	4.600	12,692,400
2026-08-07	4.570	4.580	4.450	4.530	4.530	14,941,976
2026-08-06	4.620	4.660	4.540	4.580	4.580	12,986,301
2026-08-05	4.670	4.700	4.580	4.630	4.630	15,302,300
2026-08-04	4.780	4.800	4.630	4.680	4.680	13,670,700
2026-08-03	4.590	4.700	4.580	4.700	4.700	13,369,100
2026-07-31	4.560	4.600	4.510	4.590	4.590	11,283,500
2026-07-30	4.550	4.640	4.500	4.570	4.570	15,725,452
2026-07-29	4.490	4.600	4.480	4.540	4.540	13,645,067
2026-07-28	4.440	4.550	4.440	4.510	4.510	12,674,700
2026-07-27	4.380	4.490	4.350	4.460	4.460	11,995,700
2026-07-24	4.490	4.550	4.370	4.390	4.390	11,841,500

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-12-13	0.0200 CNY
2024-06-21	0.0500 CNY
2023-06-30	0.0500 CNY
2022-07-13	0.0500 CNY
2021-07-19	0.0500 CNY
2020-11-13	0.0500 CNY
2019-07-04	0.0500 CNY

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