Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.020	4.060	3.980	4.060	3.962	7,630,200
2022-08-03	4.060	4.140	3.950	3.980	3.884	13,666,908
2022-08-02	4.210	4.220	4.000	4.060	3.962	17,954,506
2022-08-01	4.260	4.260	4.180	4.220	4.118	9,796,502
2022-07-29	4.330	4.350	4.240	4.270	4.167	10,734,800
2022-07-28	4.340	4.360	4.320	4.350	4.245	8,602,400
2022-07-27	4.400	4.400	4.310	4.330	4.225	9,172,095
2022-07-26	4.310	4.400	4.300	4.390	4.284	9,873,300
2022-07-25	4.420	4.440	4.300	4.330	4.225	16,776,900
2022-07-22	4.430	4.460	4.400	4.440	4.332	9,466,913
2022-07-21	4.500	4.530	4.420	4.420	4.313	17,113,242
2022-07-20	4.540	4.570	4.480	4.510	4.401	13,684,200
2022-07-19	4.550	4.640	4.500	4.540	4.430	15,980,700
2022-07-18	4.370	4.610	4.370	4.540	4.430	22,248,904
2022-07-15	4.660	4.700	4.450	4.460	4.352	37,301,500
2022-07-14	4.730	4.870	4.550	4.770	4.654	49,791,900
2022-07-13	4.560	4.880	4.550	4.760	4.645	49,774,400
2022-07-12	4.540	4.900	4.520	4.580	4.420	34,364,444
2022-07-11	4.710	4.710	4.510	4.520	4.362	16,301,100
2022-07-08	4.710	4.730	4.660	4.710	4.546	15,500,412
2022-07-07	4.510	4.780	4.480	4.710	4.546	32,091,939
2022-07-06	4.470	4.620	4.430	4.510	4.353	15,941,920
2022-07-05	4.550	4.570	4.480	4.510	4.353	14,619,506
2022-07-04	4.540	4.570	4.450	4.530	4.372	18,473,685
2022-07-01	4.720	4.730	4.570	4.570	4.411	23,904,403
2022-06-30	4.700	4.870	4.670	4.750	4.584	30,729,942
2022-06-29	4.850	4.850	4.660	4.720	4.555	35,230,151
2022-06-28	4.780	4.810	4.670	4.710	4.546	34,238,317
2022-06-27	4.600	4.870	4.580	4.810	4.642	47,079,951
2022-06-24	4.620	4.720	4.520	4.550	4.391	28,718,654
2022-06-23	4.380	4.680	4.350	4.600	4.440	42,147,300
2022-06-22	4.450	4.520	4.380	4.400	4.247	18,650,800
2022-06-21	4.510	4.530	4.420	4.470	4.314	20,411,472
2022-06-20	4.560	4.580	4.480	4.490	4.333	22,755,983
2022-06-17	4.510	4.560	4.480	4.520	4.362	23,369,486
2022-06-16	4.570	4.690	4.520	4.540	4.382	32,656,890
2022-06-15	4.560	4.750	4.500	4.600	4.440	42,562,000
2022-06-14	4.510	4.650	4.450	4.560	4.401	44,765,300
2022-06-13	4.690	4.790	4.560	4.560	4.401	59,057,751
2022-06-10	4.900	5.070	4.590	4.750	4.584	86,483,193
2022-06-09	5.160	5.250	4.920	4.940	4.768	57,789,072
2022-06-08	5.140	5.350	4.980	5.190	5.009	68,998,479
2022-06-07	5.160	5.360	4.950	5.150	4.970	62,717,417
2022-06-06	5.060	5.430	5.060	5.170	4.990	69,527,950
2022-06-02	5.500	5.600	5.050	5.050	4.874	99,972,055
2022-06-01	4.970	5.610	4.920	5.610	5.414	81,127,383
2022-05-31	5.000	5.350	4.720	5.100	4.922	106,635,539
2022-05-30	5.850	5.870	5.180	5.180	4.999	98,031,284
2022-05-27	5.450	5.850	5.310	5.760	5.559	102,975,453
2022-05-26	5.360	5.610	5.080	5.570	5.376	109,311,679
2022-05-25	5.160	5.480	5.100	5.320	5.134	100,826,597
2022-05-24	5.310	5.520	5.060	5.080	4.903	120,808,458
2022-05-23	4.800	5.280	4.710	5.280	5.096	95,726,851
2022-05-20	4.570	5.020	4.470	4.800	4.633	97,714,373
2022-05-19	4.250	4.800	4.230	4.560	4.401	103,642,992
2022-05-18	4.560	4.680	4.240	4.450	4.295	117,749,896
2022-05-17	4.250	4.250	4.250	4.250	4.102	15,064,645
2022-05-16	3.790	4.050	3.680	3.860	3.725	30,395,658
2022-05-13	3.670	3.710	3.620	3.700	3.571	13,007,952
2022-05-12	3.580	3.740	3.560	3.690	3.561	21,791,900

← NewerPage 18 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.