Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.280	4.330	4.240	4.260	4.199	13,822,300
2023-10-31	4.180	4.420	4.160	4.360	4.297	23,386,087
2023-10-30	4.270	4.270	4.170	4.180	4.120	12,005,756
2023-10-27	4.200	4.290	4.190	4.280	4.218	6,027,606
2023-10-26	4.220	4.240	4.180	4.210	4.150	6,218,245
2023-10-25	4.210	4.310	4.200	4.250	4.189	7,944,500
2023-10-24	4.110	4.190	4.090	4.180	4.120	8,536,498
2023-10-23	4.150	4.150	4.040	4.070	4.012	8,036,253
2023-10-20	4.120	4.210	4.090	4.150	4.090	6,077,469
2023-10-19	4.140	4.190	4.110	4.120	4.061	6,392,812
2023-10-18	4.220	4.240	4.140	4.150	4.090	7,431,815
2023-10-17	4.240	4.250	4.210	4.220	4.159	4,481,844
2023-10-16	4.280	4.300	4.170	4.220	4.159	11,051,986
2023-10-13	4.370	4.370	4.270	4.280	4.218	9,448,800
2023-10-12	4.400	4.430	4.370	4.390	4.327	8,102,200
2023-10-11	4.370	4.420	4.360	4.400	4.337	6,954,912
2023-10-10	4.410	4.430	4.360	4.370	4.307	5,991,010
2023-10-09	4.460	4.470	4.380	4.380	4.317	9,768,625
2023-09-28	4.470	4.490	4.440	4.460	4.396	5,603,195
2023-09-27	4.430	4.530	4.390	4.460	4.396	10,539,400
2023-09-26	4.440	4.490	4.390	4.400	4.337	8,638,651
2023-09-25	4.540	4.550	4.450	4.460	4.396	8,584,168
2023-09-22	4.480	4.560	4.460	4.550	4.485	6,539,098
2023-09-21	4.470	4.530	4.460	4.480	4.416	7,437,439
2023-09-20	4.540	4.550	4.460	4.460	4.396	7,269,893
2023-09-19	4.580	4.620	4.520	4.530	4.465	8,837,229
2023-09-18	4.480	4.590	4.440	4.580	4.514	9,742,828
2023-09-15	4.480	4.530	4.470	4.500	4.435	8,174,450
2023-09-14	4.520	4.520	4.450	4.470	4.406	7,926,600
2023-09-13	4.540	4.570	4.480	4.510	4.445	7,756,700
2023-09-12	4.570	4.610	4.540	4.550	4.485	6,063,050
2023-09-11	4.560	4.610	4.510	4.570	4.504	10,733,551
2023-09-08	4.600	4.630	4.540	4.560	4.494	6,149,701
2023-09-07	4.670	4.680	4.600	4.610	4.544	6,310,234
2023-09-06	4.650	4.700	4.600	4.680	4.613	7,114,239
2023-09-05	4.750	4.750	4.640	4.680	4.613	7,974,618
2023-09-04	4.700	4.770	4.670	4.760	4.692	9,737,318
2023-09-01	4.720	4.750	4.630	4.660	4.593	10,333,600
2023-08-31	4.980	5.000	4.670	4.690	4.623	26,564,740
2023-08-30	5.090	5.150	4.970	4.980	4.908	13,578,100
2023-08-29	4.950	5.120	4.940	5.110	5.037	16,088,090
2023-08-28	5.000	5.110	4.980	4.980	4.908	20,279,412
2023-08-25	4.860	4.930	4.800	4.840	4.770	11,842,401
2023-08-24	5.000	5.030	4.840	4.880	4.810	21,362,676
2023-08-23	5.060	5.070	5.000	5.000	4.928	5,390,301
2023-08-22	5.060	5.100	4.990	5.070	4.997	8,214,400
2023-08-21	5.130	5.200	5.040	5.050	4.977	12,609,700
2023-08-18	5.270	5.360	5.150	5.160	5.086	10,303,839
2023-08-17	5.200	5.290	5.180	5.270	5.194	8,512,839
2023-08-16	5.180	5.320	5.140	5.230	5.155	10,139,601
2023-08-15	5.270	5.300	5.130	5.190	5.115	10,372,502
2023-08-14	5.250	5.330	5.190	5.260	5.184	13,661,870
2023-08-11	5.290	5.450	5.170	5.280	5.204	19,671,529
2023-08-10	5.230	5.270	5.200	5.230	5.155	3,987,200
2023-08-09	5.260	5.310	5.200	5.230	5.155	6,794,600
2023-08-08	5.330	5.370	5.260	5.280	5.204	7,032,447
2023-08-07	5.440	5.440	5.280	5.310	5.234	11,666,297
2023-08-04	5.530	5.570	5.430	5.450	5.372	10,656,000
2023-08-03	5.520	5.580	5.430	5.500	5.421	13,572,578
2023-08-02	5.450	5.610	5.450	5.510	5.431	15,892,636

← NewerPage 13 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.