Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.700	5.750	5.640	5.750	5.611	13,010,096
2023-05-04	5.700	5.730	5.630	5.710	5.572	13,488,900
2023-04-28	5.770	5.790	5.580	5.740	5.601	24,022,056
2023-04-27	5.810	5.980	5.740	5.870	5.728	18,364,231
2023-04-26	5.730	5.840	5.710	5.780	5.640	11,110,024
2023-04-25	5.860	5.920	5.700	5.780	5.640	14,233,208
2023-04-24	5.890	5.940	5.750	5.870	5.728	19,919,654
2023-04-21	6.020	6.100	5.890	5.890	5.747	20,214,911
2023-04-20	6.070	6.070	5.970	6.030	5.884	15,958,956
2023-04-19	6.090	6.160	6.000	6.070	5.923	18,664,878
2023-04-18	6.060	6.100	5.970	6.080	5.933	17,707,136
2023-04-17	6.000	6.160	5.950	6.100	5.952	24,827,593
2023-04-14	6.080	6.120	5.970	6.020	5.874	23,869,352
2023-04-13	6.160	6.170	6.030	6.110	5.962	30,245,096
2023-04-12	6.130	6.210	6.080	6.170	6.021	26,288,500
2023-04-11	6.290	6.330	6.080	6.140	5.991	37,704,972
2023-04-10	6.350	6.400	6.080	6.250	6.099	58,295,461
2023-04-07	6.420	6.680	6.330	6.390	6.235	62,705,294
2023-04-06	6.060	6.590	6.050	6.530	6.372	85,333,431
2023-04-04	5.970	6.260	5.890	6.040	5.894	90,699,321
2023-04-03	5.520	6.030	5.520	6.030	5.884	61,036,099
2023-03-31	5.290	5.600	5.250	5.480	5.347	44,738,895
2023-03-30	5.250	5.280	5.110	5.170	5.045	12,915,497
2023-03-29	5.250	5.380	5.200	5.220	5.094	12,289,398
2023-03-28	5.290	5.380	5.220	5.220	5.094	8,991,427
2023-03-27	5.300	5.310	5.180	5.300	5.172	13,293,619
2023-03-24	5.410	5.430	5.250	5.290	5.162	18,068,703
2023-03-23	5.550	5.590	5.390	5.420	5.289	18,545,401
2023-03-22	5.540	5.590	5.520	5.580	5.445	11,935,277
2023-03-21	5.450	5.540	5.410	5.530	5.396	11,780,184
2023-03-20	5.420	5.490	5.370	5.420	5.289	11,518,227
2023-03-17	5.360	5.450	5.360	5.420	5.289	7,379,801
2023-03-16	5.470	5.480	5.350	5.350	5.220	10,481,575
2023-03-15	5.390	5.530	5.390	5.480	5.347	11,041,687
2023-03-14	5.500	5.560	5.340	5.370	5.240	13,122,302
2023-03-13	5.410	5.510	5.350	5.510	5.377	11,114,908
2023-03-10	5.500	5.570	5.420	5.420	5.289	10,510,708
2023-03-09	5.540	5.610	5.450	5.530	5.396	12,861,701
2023-03-08	5.400	5.510	5.400	5.470	5.337	8,066,478
2023-03-07	5.550	5.560	5.390	5.410	5.279	12,710,200
2023-03-06	5.650	5.650	5.480	5.520	5.386	13,349,000
2023-03-03	5.610	5.680	5.560	5.620	5.484	9,388,100
2023-03-02	5.660	5.680	5.560	5.580	5.445	16,636,267
2023-03-01	5.550	5.750	5.540	5.680	5.542	21,216,341
2023-02-28	5.500	5.550	5.450	5.540	5.406	10,780,003
2023-02-27	5.500	5.590	5.450	5.490	5.357	14,427,686
2023-02-24	5.470	5.540	5.430	5.500	5.367	10,674,114
2023-02-23	5.480	5.510	5.420	5.440	5.308	9,297,163
2023-02-22	5.460	5.490	5.410	5.480	5.347	12,066,246
2023-02-21	5.600	5.600	5.460	5.480	5.347	13,943,047
2023-02-20	5.510	5.530	5.410	5.500	5.367	17,949,613
2023-02-17	5.640	5.730	5.520	5.540	5.406	20,180,245
2023-02-16	5.550	5.860	5.550	5.650	5.513	41,140,957
2023-02-15	5.550	5.610	5.520	5.550	5.416	12,064,897
2023-02-14	5.650	5.650	5.530	5.560	5.425	16,032,728
2023-02-13	5.510	5.630	5.470	5.600	5.464	19,976,534
2023-02-10	5.490	5.600	5.430	5.520	5.386	24,521,200
2023-02-09	5.500	5.560	5.450	5.480	5.347	24,259,225
2023-02-08	5.630	5.700	5.500	5.500	5.367	30,313,885
2023-02-07	5.490	5.760	5.490	5.600	5.464	44,323,001

← NewerPage 15 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.