Hainan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.050 | 5.100 | 4.700 | 4.820 | 4.751 | 50,031,581 |
| 2024-04-29 | 5.200 | 5.320 | 4.880 | 5.080 | 5.007 | 79,352,630 |
| 2024-04-26 | 4.900 | 5.510 | 4.890 | 5.230 | 5.155 | 124,409,599 |
| 2024-04-25 | 4.770 | 5.150 | 4.760 | 5.020 | 4.948 | 117,587,435 |
| 2024-04-24 | 4.330 | 4.680 | 4.300 | 4.680 | 4.613 | 43,073,098 |
| 2024-04-23 | 4.130 | 4.300 | 4.100 | 4.250 | 4.189 | 11,737,200 |
| 2024-04-22 | 4.070 | 4.220 | 4.000 | 4.110 | 4.051 | 9,202,895 |
| 2024-04-19 | 4.050 | 4.180 | 4.020 | 4.090 | 4.031 | 8,750,220 |
| 2024-04-18 | 4.040 | 4.080 | 4.000 | 4.060 | 4.002 | 7,430,500 |
| 2024-04-17 | 3.920 | 4.050 | 3.910 | 4.040 | 3.982 | 8,261,398 |
| 2024-04-16 | 4.050 | 4.050 | 3.880 | 3.890 | 3.834 | 12,302,339 |
| 2024-04-15 | 4.080 | 4.150 | 3.970 | 4.070 | 4.012 | 14,396,005 |
| 2024-04-12 | 4.250 | 4.260 | 4.190 | 4.200 | 4.140 | 8,010,000 |
| 2024-04-11 | 4.250 | 4.330 | 4.240 | 4.250 | 4.189 | 11,428,900 |
| 2024-04-10 | 4.520 | 4.520 | 4.230 | 4.300 | 4.238 | 18,793,700 |
| 2024-04-09 | 4.400 | 4.540 | 4.380 | 4.520 | 4.455 | 10,291,412 |
| 2024-04-08 | 4.490 | 4.580 | 4.400 | 4.420 | 4.356 | 15,774,900 |
| 2024-04-03 | 4.480 | 4.550 | 4.440 | 4.500 | 4.435 | 12,150,200 |
| 2024-04-02 | 4.550 | 4.590 | 4.470 | 4.490 | 4.425 | 13,865,900 |
| 2024-04-01 | 4.550 | 4.600 | 4.500 | 4.560 | 4.494 | 11,380,585 |
| 2024-03-29 | 4.530 | 4.560 | 4.470 | 4.550 | 4.485 | 5,558,010 |
| 2024-03-28 | 4.550 | 4.610 | 4.510 | 4.540 | 4.475 | 10,559,288 |
| 2024-03-27 | 4.690 | 4.690 | 4.540 | 4.550 | 4.485 | 9,369,701 |
| 2024-03-26 | 4.670 | 4.720 | 4.570 | 4.650 | 4.583 | 13,289,955 |
| 2024-03-25 | 4.920 | 5.030 | 4.670 | 4.700 | 4.632 | 20,888,023 |
| 2024-03-22 | 4.910 | 4.930 | 4.810 | 4.850 | 4.780 | 10,319,109 |
| 2024-03-21 | 4.720 | 4.910 | 4.720 | 4.890 | 4.820 | 14,533,895 |
| 2024-03-20 | 4.740 | 4.760 | 4.720 | 4.740 | 4.672 | 5,691,707 |
| 2024-03-19 | 4.750 | 4.800 | 4.720 | 4.750 | 4.682 | 7,845,874 |
| 2024-03-18 | 4.760 | 4.830 | 4.700 | 4.780 | 4.711 | 12,842,125 |
| 2024-03-15 | 4.710 | 4.830 | 4.660 | 4.740 | 4.672 | 16,383,515 |
| 2024-03-14 | 4.530 | 4.780 | 4.530 | 4.720 | 4.652 | 22,267,377 |
| 2024-03-13 | 4.580 | 4.620 | 4.520 | 4.550 | 4.485 | 7,875,544 |
| 2024-03-12 | 4.530 | 4.640 | 4.510 | 4.600 | 4.534 | 10,657,486 |
| 2024-03-11 | 4.450 | 4.540 | 4.420 | 4.520 | 4.455 | 8,634,397 |
| 2024-03-08 | 4.600 | 4.610 | 4.450 | 4.510 | 4.445 | 15,515,438 |
| 2024-03-07 | 4.600 | 4.730 | 4.530 | 4.640 | 4.573 | 22,322,431 |
| 2024-03-06 | 4.690 | 4.810 | 4.580 | 4.610 | 4.544 | 25,900,149 |
| 2024-03-05 | 4.340 | 4.700 | 4.320 | 4.620 | 4.554 | 27,888,344 |
| 2024-03-04 | 4.280 | 4.400 | 4.230 | 4.370 | 4.307 | 9,804,304 |
| 2024-03-01 | 4.340 | 4.390 | 4.280 | 4.300 | 4.238 | 7,677,700 |
| 2024-02-29 | 4.170 | 4.350 | 4.170 | 4.340 | 4.278 | 9,598,795 |
| 2024-02-28 | 4.550 | 4.550 | 4.210 | 4.220 | 4.159 | 15,388,700 |
| 2024-02-27 | 4.300 | 4.510 | 4.290 | 4.470 | 4.406 | 18,583,492 |
| 2024-02-26 | 4.290 | 4.360 | 4.200 | 4.350 | 4.287 | 16,750,713 |
| 2024-02-23 | 4.300 | 4.330 | 4.240 | 4.290 | 4.228 | 9,954,009 |
| 2024-02-22 | 4.340 | 4.380 | 4.260 | 4.290 | 4.228 | 9,241,822 |
| 2024-02-21 | 4.150 | 4.400 | 4.120 | 4.290 | 4.228 | 18,117,300 |
| 2024-02-20 | 4.100 | 4.200 | 4.060 | 4.160 | 4.100 | 12,405,872 |
| 2024-02-19 | 4.080 | 4.190 | 4.030 | 4.130 | 4.071 | 13,893,953 |
| 2024-02-08 | 3.800 | 4.130 | 3.780 | 4.070 | 4.012 | 17,415,854 |
| 2024-02-07 | 3.750 | 3.890 | 3.690 | 3.790 | 3.736 | 10,553,258 |
| 2024-02-06 | 3.530 | 3.840 | 3.490 | 3.750 | 3.696 | 10,166,702 |
| 2024-02-05 | 3.800 | 3.820 | 3.510 | 3.570 | 3.519 | 14,931,399 |
| 2024-02-02 | 3.910 | 4.030 | 3.700 | 3.820 | 3.765 | 14,851,600 |
| 2024-02-01 | 3.890 | 3.940 | 3.700 | 3.900 | 3.844 | 17,245,071 |
| 2024-01-31 | 4.140 | 4.180 | 3.930 | 3.940 | 3.883 | 25,026,400 |
| 2024-01-30 | 4.340 | 4.430 | 4.230 | 4.230 | 4.169 | 21,526,100 |
| 2024-01-29 | 4.610 | 4.650 | 4.380 | 4.380 | 4.317 | 52,402,479 |
| 2024-01-26 | 4.260 | 4.710 | 4.240 | 4.710 | 4.642 | 33,688,466 |
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.