Hainan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.450 | 5.530 | 5.420 | 5.470 | 5.391 | 10,743,505 |
| 2023-07-31 | 5.390 | 5.550 | 5.350 | 5.490 | 5.411 | 19,095,209 |
| 2023-07-28 | 5.280 | 5.400 | 5.260 | 5.350 | 5.273 | 9,823,391 |
| 2023-07-27 | 5.260 | 5.360 | 5.220 | 5.290 | 5.214 | 12,768,442 |
| 2023-07-26 | 5.220 | 5.400 | 5.190 | 5.320 | 5.244 | 22,563,268 |
| 2023-07-25 | 5.140 | 5.240 | 5.080 | 5.220 | 5.145 | 18,653,229 |
| 2023-07-24 | 5.200 | 5.200 | 5.070 | 5.100 | 5.027 | 8,930,000 |
| 2023-07-21 | 5.070 | 5.170 | 5.030 | 5.160 | 5.086 | 13,667,111 |
| 2023-07-20 | 5.050 | 5.090 | 5.030 | 5.050 | 4.977 | 4,549,429 |
| 2023-07-19 | 5.010 | 5.070 | 5.000 | 5.070 | 4.997 | 5,708,400 |
| 2023-07-18 | 4.980 | 5.030 | 4.910 | 5.010 | 4.938 | 6,263,400 |
| 2023-07-17 | 5.010 | 5.030 | 4.940 | 4.980 | 4.908 | 7,563,400 |
| 2023-07-14 | 5.040 | 5.060 | 5.000 | 5.030 | 4.958 | 5,750,688 |
| 2023-07-13 | 5.000 | 5.060 | 5.000 | 5.060 | 4.987 | 4,266,273 |
| 2023-07-12 | 5.110 | 5.110 | 5.000 | 5.000 | 4.928 | 6,066,864 |
| 2023-07-11 | 5.110 | 5.140 | 5.070 | 5.090 | 5.017 | 5,227,377 |
| 2023-07-10 | 5.030 | 5.150 | 5.030 | 5.060 | 4.987 | 5,981,200 |
| 2023-07-07 | 5.050 | 5.080 | 5.010 | 5.030 | 4.958 | 3,446,500 |
| 2023-07-06 | 5.030 | 5.070 | 5.010 | 5.060 | 4.987 | 4,090,900 |
| 2023-07-05 | 5.050 | 5.090 | 5.030 | 5.050 | 4.977 | 3,385,800 |
| 2023-07-04 | 5.080 | 5.140 | 5.040 | 5.070 | 4.997 | 4,825,000 |
| 2023-07-03 | 5.040 | 5.100 | 5.030 | 5.080 | 5.007 | 6,327,390 |
| 2023-06-30 | 4.990 | 5.100 | 4.990 | 5.040 | 4.968 | 5,696,426 |
| 2023-06-29 | 5.080 | 5.090 | 4.980 | 5.000 | 4.879 | 8,248,204 |
| 2023-06-28 | 5.120 | 5.120 | 5.000 | 5.050 | 4.928 | 5,328,911 |
| 2023-06-27 | 5.020 | 5.110 | 4.960 | 5.100 | 4.976 | 8,690,917 |
| 2023-06-26 | 5.140 | 5.140 | 4.950 | 4.970 | 4.850 | 14,425,088 |
| 2023-06-21 | 5.250 | 5.260 | 5.150 | 5.150 | 5.025 | 5,662,675 |
| 2023-06-20 | 5.340 | 5.370 | 5.240 | 5.250 | 5.123 | 6,634,900 |
| 2023-06-19 | 5.470 | 5.470 | 5.340 | 5.340 | 5.211 | 7,075,900 |
| 2023-06-16 | 5.510 | 5.540 | 5.460 | 5.470 | 5.337 | 5,230,693 |
| 2023-06-15 | 5.480 | 5.510 | 5.410 | 5.490 | 5.357 | 5,599,801 |
| 2023-06-14 | 5.480 | 5.510 | 5.420 | 5.460 | 5.328 | 5,563,800 |
| 2023-06-13 | 5.480 | 5.560 | 5.400 | 5.470 | 5.337 | 5,599,693 |
| 2023-06-12 | 5.450 | 5.500 | 5.370 | 5.480 | 5.347 | 7,409,000 |
| 2023-06-09 | 5.420 | 5.560 | 5.350 | 5.450 | 5.318 | 10,571,800 |
| 2023-06-08 | 5.410 | 5.470 | 5.350 | 5.410 | 5.279 | 9,781,486 |
| 2023-06-07 | 5.240 | 5.460 | 5.200 | 5.430 | 5.298 | 14,498,211 |
| 2023-06-06 | 5.270 | 5.300 | 5.200 | 5.210 | 5.084 | 6,770,924 |
| 2023-06-05 | 5.300 | 5.330 | 5.210 | 5.240 | 5.113 | 7,462,683 |
| 2023-06-02 | 5.180 | 5.300 | 5.160 | 5.300 | 5.172 | 9,922,096 |
| 2023-06-01 | 5.180 | 5.200 | 5.120 | 5.140 | 5.015 | 6,166,511 |
| 2023-05-31 | 5.110 | 5.250 | 5.100 | 5.180 | 5.055 | 7,216,360 |
| 2023-05-30 | 5.160 | 5.160 | 5.040 | 5.130 | 5.006 | 6,336,846 |
| 2023-05-29 | 5.220 | 5.240 | 5.120 | 5.130 | 5.006 | 5,068,751 |
| 2023-05-26 | 5.190 | 5.240 | 5.120 | 5.220 | 5.094 | 4,173,729 |
| 2023-05-25 | 5.200 | 5.200 | 5.100 | 5.180 | 5.055 | 7,650,221 |
| 2023-05-24 | 5.260 | 5.270 | 5.180 | 5.180 | 5.055 | 6,494,021 |
| 2023-05-23 | 5.360 | 5.400 | 5.250 | 5.260 | 5.133 | 5,475,465 |
| 2023-05-22 | 5.350 | 5.370 | 5.290 | 5.330 | 5.201 | 5,559,100 |
| 2023-05-19 | 5.490 | 5.490 | 5.340 | 5.350 | 5.220 | 8,126,426 |
| 2023-05-18 | 5.460 | 5.500 | 5.420 | 5.480 | 5.347 | 4,369,414 |
| 2023-05-17 | 5.420 | 5.470 | 5.400 | 5.450 | 5.318 | 4,868,141 |
| 2023-05-16 | 5.580 | 5.580 | 5.430 | 5.440 | 5.308 | 7,076,202 |
| 2023-05-15 | 5.620 | 5.620 | 5.440 | 5.550 | 5.416 | 8,908,502 |
| 2023-05-12 | 5.660 | 5.720 | 5.580 | 5.590 | 5.455 | 7,453,801 |
| 2023-05-11 | 5.620 | 5.750 | 5.590 | 5.690 | 5.552 | 9,850,501 |
| 2023-05-10 | 5.630 | 5.730 | 5.620 | 5.630 | 5.494 | 8,366,801 |
| 2023-05-09 | 5.620 | 5.780 | 5.610 | 5.670 | 5.533 | 15,479,050 |
| 2023-05-08 | 5.760 | 5.770 | 5.560 | 5.660 | 5.523 | 17,981,700 |
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.