Hainan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.200 | 4.340 | 4.170 | 4.290 | 4.278 | 13,633,981 |
| 2024-07-26 | 4.150 | 4.220 | 4.150 | 4.180 | 4.168 | 6,168,208 |
| 2024-07-25 | 4.130 | 4.190 | 4.110 | 4.150 | 4.138 | 5,574,088 |
| 2024-07-24 | 4.160 | 4.220 | 4.120 | 4.140 | 4.128 | 7,287,037 |
| 2024-07-23 | 4.230 | 4.280 | 4.170 | 4.180 | 4.168 | 9,356,441 |
| 2024-07-22 | 4.190 | 4.230 | 4.160 | 4.220 | 4.208 | 6,486,105 |
| 2024-07-19 | 4.240 | 4.300 | 4.160 | 4.200 | 4.188 | 11,210,940 |
| 2024-07-18 | 4.310 | 4.320 | 4.200 | 4.290 | 4.278 | 11,430,848 |
| 2024-07-17 | 4.260 | 4.400 | 4.240 | 4.340 | 4.328 | 15,467,548 |
| 2024-07-16 | 4.240 | 4.260 | 4.190 | 4.250 | 4.238 | 7,512,330 |
| 2024-07-15 | 4.260 | 4.280 | 4.230 | 4.250 | 4.238 | 6,680,451 |
| 2024-07-12 | 4.200 | 4.380 | 4.190 | 4.270 | 4.258 | 13,232,951 |
| 2024-07-11 | 4.150 | 4.220 | 4.140 | 4.200 | 4.188 | 9,271,115 |
| 2024-07-10 | 4.130 | 4.150 | 4.070 | 4.080 | 4.069 | 6,348,971 |
| 2024-07-09 | 4.090 | 4.150 | 4.020 | 4.130 | 4.118 | 7,238,047 |
| 2024-07-08 | 4.210 | 4.220 | 4.070 | 4.080 | 4.069 | 8,818,122 |
| 2024-07-05 | 4.170 | 4.230 | 4.160 | 4.200 | 4.188 | 8,172,538 |
| 2024-07-04 | 4.360 | 4.360 | 4.180 | 4.180 | 4.168 | 13,631,199 |
| 2024-07-03 | 4.340 | 4.430 | 4.300 | 4.380 | 4.368 | 12,000,355 |
| 2024-07-02 | 4.320 | 4.370 | 4.260 | 4.330 | 4.318 | 8,613,225 |
| 2024-07-01 | 4.180 | 4.340 | 4.160 | 4.320 | 4.308 | 13,265,712 |
| 2024-06-28 | 4.170 | 4.280 | 4.140 | 4.180 | 4.168 | 11,525,347 |
| 2024-06-27 | 4.210 | 4.250 | 4.150 | 4.160 | 4.148 | 7,602,600 |
| 2024-06-26 | 4.180 | 4.210 | 4.130 | 4.210 | 4.198 | 9,402,666 |
| 2024-06-25 | 4.150 | 4.250 | 4.140 | 4.180 | 4.168 | 12,912,390 |
| 2024-06-24 | 4.300 | 4.330 | 4.120 | 4.150 | 4.138 | 16,595,866 |
| 2024-06-21 | 4.260 | 4.390 | 4.260 | 4.330 | 4.318 | 10,135,412 |
| 2024-06-20 | 4.410 | 4.450 | 4.290 | 4.310 | 4.248 | 16,105,922 |
| 2024-06-19 | 4.480 | 4.540 | 4.440 | 4.440 | 4.376 | 9,991,412 |
| 2024-06-18 | 4.460 | 4.510 | 4.440 | 4.460 | 4.396 | 8,526,512 |
| 2024-06-17 | 4.530 | 4.540 | 4.450 | 4.480 | 4.416 | 10,323,212 |
| 2024-06-14 | 4.440 | 4.560 | 4.400 | 4.560 | 4.494 | 17,421,300 |
| 2024-06-13 | 4.530 | 4.560 | 4.410 | 4.430 | 4.366 | 12,879,400 |
| 2024-06-12 | 4.430 | 4.540 | 4.390 | 4.520 | 4.455 | 10,222,600 |
| 2024-06-11 | 4.460 | 4.460 | 4.360 | 4.440 | 4.376 | 11,384,500 |
| 2024-06-07 | 4.380 | 4.490 | 4.350 | 4.480 | 4.416 | 17,399,657 |
| 2024-06-06 | 4.510 | 4.560 | 4.310 | 4.350 | 4.287 | 21,145,580 |
| 2024-06-05 | 4.570 | 4.590 | 4.510 | 4.510 | 4.445 | 10,721,400 |
| 2024-06-04 | 4.590 | 4.610 | 4.520 | 4.600 | 4.534 | 17,652,363 |
| 2024-06-03 | 4.720 | 4.720 | 4.560 | 4.620 | 4.554 | 17,444,396 |
| 2024-05-31 | 4.700 | 4.740 | 4.650 | 4.700 | 4.632 | 15,486,132 |
| 2024-05-30 | 4.790 | 4.840 | 4.670 | 4.680 | 4.613 | 24,275,635 |
| 2024-05-29 | 4.780 | 4.900 | 4.780 | 4.850 | 4.780 | 24,371,550 |
| 2024-05-28 | 4.870 | 4.900 | 4.760 | 4.800 | 4.731 | 25,639,250 |
| 2024-05-27 | 4.870 | 4.950 | 4.770 | 4.890 | 4.820 | 33,349,982 |
| 2024-05-24 | 5.060 | 5.110 | 4.860 | 4.880 | 4.810 | 66,065,147 |
| 2024-05-23 | 5.570 | 5.580 | 5.210 | 5.210 | 5.135 | 105,262,963 |
| 2024-05-22 | 5.920 | 6.230 | 5.710 | 5.790 | 5.707 | 144,652,927 |
| 2024-05-21 | 5.570 | 5.880 | 5.480 | 5.660 | 5.579 | 69,865,325 |
| 2024-05-20 | 5.930 | 6.050 | 5.620 | 5.680 | 5.598 | 82,799,309 |
| 2024-05-17 | 5.900 | 6.020 | 5.750 | 5.940 | 5.855 | 105,688,906 |
| 2024-05-16 | 5.720 | 6.100 | 5.630 | 5.900 | 5.815 | 126,313,513 |
| 2024-05-15 | 5.310 | 5.900 | 5.220 | 5.700 | 5.618 | 125,064,464 |
| 2024-05-14 | 5.670 | 5.680 | 5.080 | 5.380 | 5.303 | 108,498,264 |
| 2024-05-13 | 4.830 | 5.370 | 4.760 | 5.370 | 5.293 | 58,151,006 |
| 2024-05-10 | 4.760 | 4.960 | 4.740 | 4.880 | 4.810 | 34,375,338 |
| 2024-05-09 | 4.840 | 4.860 | 4.720 | 4.760 | 4.692 | 28,445,316 |
| 2024-05-08 | 4.900 | 4.990 | 4.800 | 4.850 | 4.780 | 29,939,589 |
| 2024-05-07 | 4.670 | 5.150 | 4.630 | 4.960 | 4.889 | 53,497,590 |
| 2024-05-06 | 4.900 | 4.950 | 4.740 | 4.770 | 4.701 | 34,457,901 |
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.