Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.330	4.460	4.290	4.410	4.303	14,906,727
2022-11-03	4.220	4.380	4.220	4.340	4.235	15,820,001
2022-11-02	4.190	4.320	4.180	4.250	4.147	14,428,520
2022-11-01	4.100	4.250	4.090	4.230	4.128	17,739,868
2022-10-31	4.190	4.250	4.090	4.100	4.001	19,330,673
2022-10-28	4.050	4.330	4.040	4.230	4.128	44,336,114
2022-10-27	3.950	4.010	3.930	4.000	3.903	7,608,731
2022-10-26	3.970	4.020	3.930	3.950	3.854	7,746,617
2022-10-25	4.000	4.020	3.900	3.980	3.884	8,385,600
2022-10-24	4.170	4.190	3.980	3.990	3.893	12,748,304
2022-10-21	4.100	4.240	4.100	4.170	4.069	12,445,701
2022-10-20	4.070	4.160	3.990	4.110	4.010	10,122,817
2022-10-19	4.090	4.110	4.050	4.060	3.962	6,095,600
2022-10-18	4.120	4.150	4.090	4.110	4.010	8,004,100
2022-10-17	4.120	4.140	4.060	4.120	4.020	7,087,100
2022-10-14	4.100	4.140	4.090	4.120	4.020	9,037,501
2022-10-13	4.070	4.150	4.010	4.080	3.981	8,078,700
2022-10-12	4.020	4.090	3.920	4.070	3.971	12,238,400
2022-10-11	4.010	4.040	3.950	4.030	3.932	7,490,000
2022-10-10	4.140	4.160	4.000	4.020	3.923	7,956,200
2022-09-30	4.130	4.170	4.070	4.140	4.040	7,835,301
2022-09-29	4.250	4.260	4.090	4.130	4.030	12,316,133
2022-09-28	4.200	4.360	4.200	4.200	4.098	11,227,200
2022-09-27	4.250	4.280	4.160	4.250	4.147	8,163,600
2022-09-26	4.290	4.330	4.210	4.220	4.118	9,566,100
2022-09-23	4.410	4.430	4.290	4.300	4.196	9,969,686
2022-09-22	4.480	4.560	4.390	4.430	4.323	13,950,600
2022-09-21	4.430	4.540	4.400	4.500	4.391	12,875,200
2022-09-20	4.480	4.620	4.400	4.490	4.381	17,937,101
2022-09-19	4.400	4.570	4.310	4.450	4.342	18,019,566
2022-09-16	4.570	4.590	4.410	4.420	4.313	13,169,200
2022-09-15	4.660	4.670	4.430	4.550	4.440	14,752,500
2022-09-14	4.530	4.660	4.500	4.590	4.479	16,355,588
2022-09-13	4.760	4.780	4.580	4.610	4.498	21,951,501
2022-09-09	4.750	4.860	4.710	4.730	4.615	15,941,578
2022-09-08	4.730	4.960	4.700	4.780	4.664	27,992,730
2022-09-07	4.710	4.770	4.670	4.710	4.596	12,505,160
2022-09-06	4.770	4.780	4.690	4.760	4.645	18,944,351
2022-09-05	4.540	4.860	4.500	4.770	4.654	31,902,600
2022-09-02	4.540	4.650	4.470	4.600	4.489	19,316,456
2022-09-01	4.480	4.530	4.400	4.420	4.313	12,377,001
2022-08-31	4.590	4.630	4.450	4.460	4.352	13,101,301
2022-08-30	4.620	4.670	4.540	4.580	4.469	12,094,800
2022-08-29	4.450	4.610	4.440	4.570	4.459	15,073,001
2022-08-26	4.620	4.650	4.480	4.510	4.401	16,548,478
2022-08-25	4.680	4.720	4.530	4.570	4.459	18,601,101
2022-08-24	4.820	4.870	4.640	4.670	4.557	24,559,947
2022-08-23	4.850	4.920	4.750	4.830	4.713	24,119,700
2022-08-22	4.780	4.900	4.680	4.850	4.732	28,367,284
2022-08-19	4.770	4.880	4.640	4.750	4.635	48,283,248
2022-08-18	4.540	4.850	4.540	4.620	4.508	51,791,001
2022-08-17	4.300	4.660	4.230	4.590	4.479	50,837,700
2022-08-16	4.140	4.260	4.140	4.250	4.147	13,461,703
2022-08-15	4.150	4.170	4.090	4.130	4.030	7,682,400
2022-08-12	4.100	4.210	4.060	4.160	4.059	10,849,400
2022-08-11	4.040	4.090	4.040	4.090	3.991	6,341,995
2022-08-10	4.080	4.090	4.020	4.040	3.942	4,720,401
2022-08-09	4.090	4.120	4.060	4.080	3.981	4,848,500
2022-08-08	4.040	4.150	4.030	4.110	4.010	7,654,400
2022-08-05	4.050	4.080	4.000	4.070	3.971	6,052,300

← NewerPage 17 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.