Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	4.410	4.510	4.370	4.510	4.510	13,122,113
2026-07-22	4.390	4.430	4.350	4.410	4.410	14,185,269
2026-07-21	4.460	4.470	4.360	4.400	4.400	21,195,855
2026-07-20	4.440	4.530	4.400	4.450	4.450	25,419,938
2026-07-17	4.480	4.590	4.380	4.440	4.440	23,330,395
2026-07-16	4.370	4.540	4.360	4.490	4.490	28,256,016
2026-07-15	4.390	4.490	4.310	4.420	4.420	37,556,102
2026-07-14	4.160	4.210	4.100	4.200	4.200	15,723,144
2026-07-13	4.260	4.290	4.150	4.160	4.160	16,180,051
2026-07-10	4.160	4.340	4.070	4.280	4.280	23,357,500
2026-07-09	4.090	4.180	4.040	4.150	4.150	19,645,240
2026-07-08	4.070	4.130	4.010	4.100	4.100	12,633,617
2026-07-07	4.170	4.180	4.050	4.070	4.070	11,525,705
2026-07-06	4.210	4.280	4.160	4.180	4.180	13,984,795
2026-07-03	4.170	4.250	4.120	4.200	4.200	15,912,550
2026-07-02	4.150	4.300	4.120	4.190	4.190	19,059,160
2026-07-01	4.080	4.200	4.050	4.150	4.150	14,881,769
2026-06-30	4.060	4.130	4.030	4.080	4.080	12,104,600
2026-06-29	4.080	4.110	3.950	4.080	4.080	16,062,228
2026-06-26	4.220	4.220	4.080	4.090	4.090	16,134,845
2026-06-25	4.220	4.280	4.170	4.220	4.220	14,399,502
2026-06-24	4.360	4.390	4.170	4.240	4.240	15,680,801
2026-06-23	4.280	4.450	4.270	4.360	4.360	16,896,100
2026-06-22	4.270	4.320	4.150	4.310	4.310	16,729,502
2026-06-18	4.270	4.320	4.190	4.250	4.250	11,603,200
2026-06-17	4.350	4.360	4.220	4.260	4.260	12,723,200
2026-06-16	4.410	4.420	4.290	4.370	4.370	11,609,600
2026-06-15	4.370	4.510	4.370	4.400	4.400	13,719,510
2026-06-12	4.330	4.390	4.240	4.370	4.370	21,715,699
2026-06-11	4.360	4.360	4.230	4.260	4.260	15,687,300
2026-06-10	4.380	4.410	4.320	4.360	4.360	11,653,400
2026-06-09	4.500	4.500	4.360	4.400	4.400	14,344,802
2026-06-08	4.510	4.560	4.340	4.410	4.410	16,879,465
2026-06-05	4.540	4.620	4.500	4.560	4.560	15,392,400
2026-06-04	4.640	4.680	4.500	4.540	4.540	13,855,000
2026-06-03	4.720	4.720	4.620	4.660	4.660	11,358,000
2026-06-02	4.870	4.870	4.700	4.720	4.720	14,436,200
2026-06-01	4.760	4.880	4.750	4.850	4.850	14,498,510
2026-05-29	4.820	4.880	4.760	4.790	4.790	15,961,140
2026-05-28	4.750	4.840	4.700	4.790	4.790	13,312,600
2026-05-27	4.950	4.950	4.750	4.780	4.780	15,478,500
2026-05-26	5.020	5.040	4.850	4.930	4.930	17,735,700
2026-05-25	5.090	5.110	5.000	5.030	5.030	12,673,002
2026-05-22	5.100	5.120	5.010	5.080	5.080	10,383,830
2026-05-21	5.210	5.290	5.030	5.050	5.050	16,734,109
2026-05-20	5.240	5.260	5.180	5.200	5.200	10,756,840
2026-05-19	5.290	5.330	5.200	5.280	5.280	12,973,640
2026-05-18	5.240	5.300	5.200	5.270	5.270	13,248,260
2026-05-15	5.280	5.300	5.190	5.200	5.200	14,908,860
2026-05-14	5.490	5.500	5.260	5.260	5.260	23,992,949
2026-05-13	5.360	5.510	5.320	5.490	5.490	25,573,230
2026-05-12	5.450	5.480	5.350	5.380	5.380	14,726,100
2026-05-11	5.480	5.500	5.380	5.480	5.480	20,923,730
2026-05-08	5.370	5.500	5.350	5.480	5.480	20,839,029
2026-05-07	5.480	5.500	5.350	5.370	5.370	21,698,551
2026-05-06	5.530	5.550	5.430	5.460	5.460	22,668,350
2026-04-30	5.320	5.570	5.320	5.530	5.530	28,823,590
2026-04-29	5.430	5.430	5.300	5.380	5.380	32,808,762
2026-04-28	5.630	5.690	5.540	5.580	5.580	15,428,900
2026-04-27	5.620	5.670	5.470	5.650	5.650	24,245,500

← NewerPage 2 of 2 · 120 trading days

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.