Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.090	4.280	4.090	4.280	4.218	13,649,754
2024-01-24	3.950	4.090	3.920	4.090	4.031	9,804,815
2024-01-23	3.940	3.960	3.840	3.940	3.883	8,461,117
2024-01-22	4.120	4.140	3.920	3.950	3.893	11,936,700
2024-01-19	4.180	4.200	4.110	4.120	4.061	6,169,411
2024-01-18	4.180	4.230	4.050	4.180	4.120	10,643,300
2024-01-17	4.270	4.330	4.200	4.210	4.150	7,151,895
2024-01-16	4.280	4.290	4.200	4.270	4.209	8,363,475
2024-01-15	4.250	4.310	4.210	4.280	4.218	7,918,542
2024-01-12	4.210	4.340	4.210	4.260	4.199	11,323,851
2024-01-11	4.220	4.240	4.180	4.210	4.150	8,453,753
2024-01-10	4.130	4.300	4.070	4.230	4.169	19,413,042
2024-01-09	4.060	4.200	4.020	4.110	4.051	12,253,268
2024-01-08	4.130	4.130	4.030	4.030	3.972	7,780,443
2024-01-05	4.170	4.210	4.100	4.120	4.061	9,394,191
2024-01-04	4.150	4.180	4.130	4.160	4.100	6,568,585
2024-01-03	4.080	4.190	4.070	4.160	4.100	9,345,375
2024-01-02	4.090	4.130	4.080	4.090	4.031	7,381,180
2023-12-29	4.130	4.160	4.080	4.100	4.041	7,263,253
2023-12-28	4.060	4.130	4.020	4.120	4.061	6,825,800
2023-12-27	4.050	4.130	4.020	4.050	3.992	8,019,864
2023-12-26	4.090	4.110	4.030	4.040	3.982	4,673,200
2023-12-25	4.130	4.140	4.050	4.090	4.031	7,949,600
2023-12-22	4.180	4.210	4.130	4.140	4.081	7,334,386
2023-12-21	4.100	4.190	4.070	4.170	4.110	7,714,280
2023-12-20	4.170	4.190	4.110	4.110	4.051	8,024,600
2023-12-19	4.270	4.280	4.130	4.170	4.110	11,756,203
2023-12-18	4.300	4.370	4.260	4.270	4.209	13,202,331
2023-12-15	4.290	4.370	4.280	4.310	4.248	11,614,300
2023-12-14	4.250	4.320	4.250	4.260	4.199	6,878,930
2023-12-13	4.310	4.320	4.240	4.240	4.179	6,430,800
2023-12-12	4.260	4.330	4.250	4.300	4.238	9,807,265
2023-12-11	4.250	4.280	4.150	4.260	4.199	11,671,700
2023-12-08	4.430	4.460	4.240	4.250	4.189	19,994,290
2023-12-07	4.400	4.480	4.350	4.450	4.386	16,562,591
2023-12-06	4.270	4.460	4.240	4.400	4.337	12,754,302
2023-12-05	4.330	4.340	4.270	4.270	4.209	5,231,313
2023-12-04	4.310	4.340	4.280	4.330	4.268	6,381,614
2023-12-01	4.260	4.320	4.240	4.300	4.238	8,732,501
2023-11-30	4.260	4.310	4.230	4.260	4.199	6,581,885
2023-11-29	4.320	4.340	4.250	4.260	4.199	7,496,830
2023-11-28	4.330	4.350	4.290	4.310	4.248	9,366,500
2023-11-27	4.410	4.410	4.300	4.340	4.278	14,205,786
2023-11-24	4.430	4.460	4.410	4.420	4.356	7,732,600
2023-11-23	4.400	4.470	4.350	4.440	4.376	9,032,288
2023-11-22	4.390	4.450	4.380	4.390	4.327	8,445,572
2023-11-21	4.340	4.460	4.340	4.410	4.347	12,347,600
2023-11-20	4.350	4.370	4.310	4.340	4.278	7,194,701
2023-11-17	4.400	4.400	4.340	4.350	4.287	8,117,900
2023-11-16	4.400	4.430	4.360	4.400	4.337	8,047,700
2023-11-15	4.420	4.460	4.380	4.400	4.337	9,429,075
2023-11-14	4.320	4.400	4.310	4.380	4.317	10,489,736
2023-11-13	4.300	4.330	4.280	4.320	4.258	5,429,417
2023-11-10	4.320	4.330	4.260	4.290	4.228	5,813,672
2023-11-09	4.300	4.370	4.300	4.320	4.258	7,209,139
2023-11-08	4.310	4.360	4.300	4.330	4.268	5,721,568
2023-11-07	4.370	4.370	4.280	4.340	4.278	7,464,200
2023-11-06	4.250	4.390	4.250	4.360	4.297	11,111,385
2023-11-03	4.230	4.250	4.200	4.250	4.189	6,016,487
2023-11-02	4.280	4.280	4.210	4.210	4.150	7,349,787

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.