Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.680	5.680	5.390	5.540	5.406	53,588,058
2023-02-03	5.490	5.820	5.480	5.680	5.542	95,306,960
2023-02-02	5.050	5.600	5.010	5.600	5.464	82,548,318
2023-02-01	4.920	5.100	4.840	5.090	4.967	42,506,048
2023-01-31	4.760	4.840	4.710	4.810	4.693	14,314,290
2023-01-30	4.900	4.900	4.730	4.750	4.635	16,812,100
2023-01-20	4.790	4.810	4.760	4.800	4.684	12,463,812
2023-01-19	4.720	4.820	4.680	4.790	4.674	16,164,200
2023-01-18	4.640	4.730	4.620	4.720	4.606	13,801,090
2023-01-17	4.580	4.660	4.570	4.650	4.537	10,739,668
2023-01-16	4.600	4.650	4.560	4.620	4.508	13,907,095
2023-01-13	4.550	4.640	4.550	4.610	4.498	11,947,900
2023-01-12	4.610	4.650	4.520	4.530	4.420	14,412,200
2023-01-11	4.690	4.770	4.610	4.630	4.518	13,195,500
2023-01-10	4.770	4.790	4.660	4.680	4.567	14,060,917
2023-01-09	4.780	4.820	4.740	4.760	4.645	14,521,500
2023-01-06	4.910	4.970	4.780	4.800	4.684	20,553,301
2023-01-05	4.920	4.960	4.870	4.910	4.791	20,327,040
2023-01-04	4.860	5.010	4.840	4.970	4.850	35,511,355
2023-01-03	4.850	4.940	4.810	4.870	4.752	23,617,361
2022-12-30	4.720	4.900	4.720	4.850	4.732	30,380,936
2022-12-29	4.720	4.780	4.660	4.690	4.576	21,741,655
2022-12-28	4.750	4.810	4.660	4.800	4.684	27,552,555
2022-12-27	4.950	4.950	4.730	4.840	4.723	42,188,816
2022-12-26	4.780	5.080	4.730	4.930	4.811	51,307,086
2022-12-23	4.630	4.800	4.620	4.680	4.567	25,711,046
2022-12-22	4.700	4.870	4.690	4.750	4.635	37,586,846
2022-12-21	4.630	4.780	4.630	4.690	4.576	45,550,045
2022-12-20	4.850	4.850	4.570	4.620	4.508	70,338,896
2022-12-19	5.390	5.610	4.880	5.000	4.879	134,849,386
2022-12-16	4.720	5.230	4.710	5.230	5.103	86,690,003
2022-12-15	4.800	4.880	4.660	4.750	4.635	27,263,013
2022-12-14	4.740	4.870	4.690	4.780	4.664	27,967,910
2022-12-13	4.600	4.840	4.600	4.760	4.645	22,465,657
2022-12-12	4.730	4.800	4.620	4.640	4.528	24,159,443
2022-12-09	4.860	4.990	4.690	4.760	4.645	37,588,718
2022-12-08	4.720	4.830	4.680	4.770	4.654	27,652,607
2022-12-07	4.590	4.830	4.590	4.750	4.635	39,330,203
2022-12-06	4.650	4.650	4.540	4.570	4.459	11,260,573
2022-12-05	4.660	4.740	4.620	4.650	4.537	11,293,000
2022-12-02	4.670	4.670	4.550	4.620	4.508	17,056,523
2022-12-01	4.730	4.770	4.610	4.660	4.547	29,053,234
2022-11-30	4.620	4.810	4.590	4.690	4.576	44,838,787
2022-11-29	4.540	4.720	4.470	4.620	4.508	40,548,229
2022-11-28	4.300	4.440	4.250	4.400	4.293	16,024,517
2022-11-25	4.230	4.390	4.230	4.350	4.245	14,577,407
2022-11-24	4.240	4.320	4.210	4.230	4.128	10,593,426
2022-11-23	4.240	4.240	4.180	4.200	4.098	8,691,690
2022-11-22	4.300	4.380	4.210	4.240	4.137	12,086,590
2022-11-21	4.360	4.360	4.270	4.290	4.186	8,093,600
2022-11-18	4.460	4.470	4.350	4.350	4.245	9,305,150
2022-11-17	4.400	4.500	4.380	4.460	4.352	9,846,410
2022-11-16	4.450	4.480	4.410	4.430	4.323	9,815,811
2022-11-15	4.450	4.510	4.420	4.430	4.323	10,958,500
2022-11-14	4.530	4.550	4.400	4.430	4.323	15,299,280
2022-11-11	4.510	4.550	4.410	4.470	4.362	16,963,547
2022-11-10	4.380	4.490	4.360	4.420	4.313	10,837,117
2022-11-09	4.380	4.480	4.380	4.410	4.303	9,784,223
2022-11-08	4.480	4.490	4.420	4.450	4.342	9,277,569
2022-11-07	4.380	4.490	4.380	4.430	4.323	13,134,316

← NewerPage 16 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.