Hainan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.580 | 3.740 | 3.560 | 3.690 | 3.561 | 21,791,900 |
| 2022-05-11 | 3.690 | 3.850 | 3.620 | 3.630 | 3.503 | 29,287,844 |
| 2022-05-10 | 3.460 | 3.830 | 3.380 | 3.770 | 3.639 | 43,136,222 |
| 2022-05-09 | 3.350 | 3.500 | 3.340 | 3.480 | 3.359 | 11,063,302 |
| 2022-05-06 | 3.390 | 3.410 | 3.320 | 3.360 | 3.243 | 12,150,413 |
| 2022-05-05 | 3.480 | 3.490 | 3.410 | 3.460 | 3.339 | 11,375,990 |
| 2022-04-29 | 3.390 | 3.500 | 3.370 | 3.480 | 3.359 | 13,616,720 |
| 2022-04-28 | 3.410 | 3.480 | 3.340 | 3.390 | 3.272 | 13,667,007 |
| 2022-04-27 | 3.370 | 3.450 | 3.280 | 3.420 | 3.301 | 16,614,447 |
| 2022-04-26 | 3.590 | 3.610 | 3.410 | 3.440 | 3.320 | 15,959,451 |
| 2022-04-25 | 3.780 | 3.820 | 3.560 | 3.570 | 3.445 | 18,690,135 |
| 2022-04-22 | 3.810 | 3.880 | 3.760 | 3.820 | 3.687 | 12,979,300 |
| 2022-04-21 | 4.050 | 4.090 | 3.810 | 3.860 | 3.725 | 20,951,201 |
| 2022-04-20 | 4.170 | 4.190 | 4.030 | 4.100 | 3.957 | 15,722,000 |
| 2022-04-19 | 4.140 | 4.160 | 4.040 | 4.150 | 4.005 | 23,045,095 |
| 2022-04-18 | 4.100 | 4.230 | 4.070 | 4.120 | 3.976 | 22,771,839 |
| 2022-04-15 | 4.300 | 4.370 | 4.100 | 4.140 | 3.996 | 38,432,995 |
| 2022-04-14 | 4.400 | 4.510 | 4.300 | 4.300 | 4.150 | 37,050,600 |
| 2022-04-13 | 4.600 | 4.670 | 4.360 | 4.370 | 4.218 | 52,120,831 |
| 2022-04-12 | 4.360 | 4.800 | 4.250 | 4.650 | 4.488 | 72,055,904 |
| 2022-04-11 | 4.550 | 4.740 | 4.280 | 4.410 | 4.256 | 81,562,952 |
| 2022-04-08 | 4.430 | 4.810 | 4.430 | 4.640 | 4.478 | 81,364,484 |
| 2022-04-07 | 4.930 | 4.980 | 4.490 | 4.490 | 4.333 | 99,402,989 |
| 2022-04-06 | 4.590 | 4.980 | 4.510 | 4.980 | 4.806 | 79,685,781 |
| 2022-04-01 | 4.220 | 4.610 | 4.210 | 4.530 | 4.372 | 75,861,569 |
| 2022-03-31 | 4.070 | 4.470 | 4.040 | 4.210 | 4.063 | 52,427,856 |
| 2022-03-30 | 3.960 | 4.090 | 3.960 | 4.060 | 3.918 | 14,857,421 |
| 2022-03-29 | 3.970 | 4.020 | 3.940 | 3.950 | 3.812 | 7,780,383 |
| 2022-03-28 | 3.900 | 4.050 | 3.870 | 4.020 | 3.880 | 12,886,227 |
| 2022-03-25 | 3.850 | 3.960 | 3.780 | 3.930 | 3.793 | 6,847,978 |
| 2022-03-24 | 3.910 | 4.020 | 3.870 | 3.880 | 3.745 | 8,843,144 |
| 2022-03-23 | 3.890 | 3.950 | 3.860 | 3.910 | 3.774 | 5,551,100 |
| 2022-03-22 | 3.830 | 3.920 | 3.810 | 3.900 | 3.764 | 5,714,600 |
| 2022-03-21 | 3.820 | 3.850 | 3.810 | 3.850 | 3.716 | 4,300,100 |
| 2022-03-18 | 3.770 | 3.860 | 3.750 | 3.850 | 3.716 | 5,058,426 |
| 2022-03-17 | 3.780 | 3.830 | 3.730 | 3.800 | 3.667 | 6,148,255 |
| 2022-03-16 | 3.660 | 3.800 | 3.630 | 3.770 | 3.639 | 6,738,139 |
| 2022-03-15 | 3.750 | 3.800 | 3.620 | 3.640 | 3.513 | 7,329,185 |
| 2022-03-14 | 3.800 | 3.850 | 3.780 | 3.780 | 3.648 | 6,213,951 |
| 2022-03-11 | 3.730 | 3.970 | 3.700 | 3.870 | 3.735 | 9,010,601 |
| 2022-03-10 | 3.770 | 3.790 | 3.730 | 3.780 | 3.648 | 3,229,802 |
| 2022-03-09 | 3.810 | 3.850 | 3.580 | 3.700 | 3.571 | 6,810,600 |
| 2022-03-08 | 3.900 | 3.920 | 3.800 | 3.800 | 3.667 | 5,956,401 |
| 2022-03-07 | 3.960 | 3.980 | 3.850 | 3.910 | 3.774 | 6,272,546 |
| 2022-03-04 | 4.010 | 4.020 | 3.950 | 3.970 | 3.832 | 4,328,429 |
| 2022-03-03 | 3.980 | 4.020 | 3.970 | 4.010 | 3.870 | 6,910,373 |
| 2022-03-02 | 3.950 | 3.980 | 3.940 | 3.980 | 3.841 | 3,944,601 |
| 2022-03-01 | 3.930 | 3.980 | 3.910 | 3.960 | 3.822 | 4,254,601 |
| 2022-02-28 | 3.920 | 3.950 | 3.870 | 3.930 | 3.793 | 5,330,200 |
| 2022-02-25 | 3.910 | 3.970 | 3.890 | 3.940 | 3.803 | 8,888,004 |
| 2022-02-24 | 3.980 | 4.000 | 3.870 | 3.910 | 3.774 | 11,531,581 |
| 2022-02-23 | 4.020 | 4.030 | 3.970 | 3.990 | 3.851 | 7,580,797 |
| 2022-02-22 | 4.010 | 4.030 | 3.980 | 3.990 | 3.851 | 6,368,700 |
| 2022-02-21 | 3.950 | 4.030 | 3.910 | 4.030 | 3.889 | 10,167,354 |
| 2022-02-18 | 3.880 | 3.950 | 3.860 | 3.950 | 3.812 | 7,848,779 |
| 2022-02-17 | 3.950 | 3.980 | 3.890 | 3.890 | 3.754 | 12,706,101 |
| 2022-02-16 | 3.930 | 3.980 | 3.870 | 3.950 | 3.812 | 28,085,588 |
| 2022-02-15 | 4.310 | 4.310 | 4.060 | 4.070 | 3.928 | 45,473,649 |
| 2022-02-14 | 3.950 | 3.950 | 3.870 | 3.920 | 3.783 | 5,641,097 |
| 2022-02-11 | 3.880 | 3.970 | 3.860 | 3.950 | 3.812 | 9,101,831 |
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.