Hainan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.860 | 3.890 | 3.830 | 3.880 | 3.745 | 3,530,416 |
| 2022-02-09 | 3.850 | 3.900 | 3.820 | 3.860 | 3.725 | 3,106,645 |
| 2022-02-08 | 3.800 | 3.860 | 3.770 | 3.850 | 3.716 | 3,578,901 |
| 2022-02-07 | 3.760 | 3.800 | 3.730 | 3.800 | 3.667 | 3,141,403 |
| 2022-01-28 | 3.680 | 3.750 | 3.650 | 3.730 | 3.600 | 3,903,613 |
| 2022-01-27 | 3.770 | 3.770 | 3.650 | 3.660 | 3.532 | 5,816,501 |
| 2022-01-26 | 3.750 | 3.810 | 3.740 | 3.780 | 3.648 | 4,731,418 |
| 2022-01-25 | 3.880 | 3.880 | 3.730 | 3.740 | 3.610 | 6,555,101 |
| 2022-01-24 | 3.870 | 3.900 | 3.850 | 3.870 | 3.735 | 3,193,335 |
| 2022-01-21 | 3.920 | 3.930 | 3.880 | 3.890 | 3.754 | 4,577,000 |
| 2022-01-20 | 3.930 | 3.970 | 3.920 | 3.920 | 3.783 | 4,270,366 |
| 2022-01-19 | 3.930 | 3.970 | 3.920 | 3.940 | 3.803 | 3,653,941 |
| 2022-01-18 | 3.940 | 3.960 | 3.920 | 3.940 | 3.803 | 4,272,660 |
| 2022-01-17 | 3.930 | 3.970 | 3.910 | 3.940 | 3.803 | 4,380,929 |
| 2022-01-14 | 4.020 | 4.020 | 3.930 | 3.930 | 3.793 | 7,321,300 |
| 2022-01-13 | 4.010 | 4.060 | 4.010 | 4.020 | 3.880 | 6,453,201 |
| 2022-01-12 | 4.040 | 4.050 | 4.000 | 4.020 | 3.880 | 5,798,111 |
| 2022-01-11 | 4.010 | 4.070 | 4.010 | 4.040 | 3.899 | 8,797,463 |
| 2022-01-10 | 3.990 | 4.040 | 3.970 | 4.030 | 3.889 | 5,199,892 |
| 2022-01-07 | 4.020 | 4.040 | 3.990 | 3.990 | 3.851 | 6,550,501 |
| 2022-01-06 | 3.990 | 4.030 | 3.980 | 4.010 | 3.870 | 5,159,703 |
| 2022-01-05 | 4.030 | 4.030 | 3.970 | 4.000 | 3.860 | 4,665,410 |
| 2022-01-04 | 3.960 | 4.030 | 3.950 | 4.030 | 3.889 | 6,294,167 |
| 2021-12-31 | 3.960 | 3.970 | 3.950 | 3.970 | 3.832 | 3,573,200 |
| 2021-12-30 | 3.950 | 3.970 | 3.940 | 3.950 | 3.812 | 2,875,604 |
| 2021-12-29 | 3.970 | 3.980 | 3.920 | 3.950 | 3.812 | 2,882,900 |
| 2021-12-28 | 3.940 | 3.990 | 3.930 | 3.960 | 3.822 | 3,552,157 |
| 2021-12-27 | 3.920 | 3.960 | 3.910 | 3.950 | 3.812 | 5,066,005 |
| 2021-12-24 | 3.960 | 3.960 | 3.910 | 3.930 | 3.793 | 4,578,238 |
| 2021-12-23 | 3.980 | 3.990 | 3.960 | 3.960 | 3.822 | 7,349,207 |
| 2021-12-22 | 4.080 | 4.100 | 4.000 | 4.030 | 3.889 | 12,099,676 |
| 2021-12-21 | 3.960 | 4.070 | 3.940 | 4.060 | 3.918 | 14,082,780 |
| 2021-12-20 | 3.920 | 3.990 | 3.900 | 3.960 | 3.822 | 5,609,470 |
| 2021-12-17 | 3.940 | 3.970 | 3.920 | 3.940 | 3.803 | 4,180,995 |
| 2021-12-16 | 3.920 | 3.950 | 3.910 | 3.930 | 3.793 | 3,384,200 |
| 2021-12-15 | 3.930 | 3.950 | 3.910 | 3.920 | 3.783 | 3,413,359 |
| 2021-12-14 | 3.960 | 3.960 | 3.910 | 3.930 | 3.793 | 3,329,193 |
| 2021-12-13 | 3.910 | 4.020 | 3.900 | 3.960 | 3.822 | 7,985,592 |
| 2021-12-10 | 3.880 | 3.920 | 3.850 | 3.910 | 3.774 | 6,048,245 |
| 2021-12-09 | 3.840 | 3.910 | 3.830 | 3.880 | 3.745 | 4,889,500 |
| 2021-12-08 | 3.850 | 3.860 | 3.810 | 3.840 | 3.706 | 2,944,716 |
| 2021-12-07 | 3.870 | 3.880 | 3.830 | 3.850 | 3.716 | 3,292,202 |
| 2021-12-06 | 3.890 | 3.890 | 3.840 | 3.850 | 3.716 | 4,218,000 |
| 2021-12-03 | 3.870 | 3.910 | 3.860 | 3.890 | 3.754 | 2,725,659 |
| 2021-12-02 | 3.910 | 3.910 | 3.870 | 3.880 | 3.745 | 2,383,900 |
| 2021-12-01 | 3.880 | 3.930 | 3.860 | 3.910 | 3.774 | 3,215,934 |
| 2021-11-30 | 3.840 | 3.900 | 3.810 | 3.870 | 3.735 | 4,514,169 |
| 2021-11-29 | 3.850 | 3.870 | 3.810 | 3.820 | 3.687 | 4,232,201 |
| 2021-11-26 | 3.880 | 3.890 | 3.860 | 3.880 | 3.745 | 2,851,400 |
| 2021-11-25 | 3.900 | 3.910 | 3.880 | 3.890 | 3.754 | 2,902,027 |
| 2021-11-24 | 3.910 | 3.910 | 3.880 | 3.890 | 3.754 | 2,788,301 |
| 2021-11-23 | 3.910 | 3.930 | 3.880 | 3.900 | 3.764 | 4,271,928 |
| 2021-11-22 | 3.940 | 3.940 | 3.910 | 3.920 | 3.783 | 2,226,042 |
| 2021-11-19 | 3.890 | 3.940 | 3.890 | 3.940 | 3.803 | 2,374,511 |
| 2021-11-18 | 3.900 | 3.910 | 3.880 | 3.900 | 3.764 | 2,198,883 |
| 2021-11-17 | 3.910 | 3.920 | 3.880 | 3.900 | 3.764 | 3,193,053 |
| 2021-11-16 | 3.930 | 3.960 | 3.900 | 3.910 | 3.774 | 3,205,626 |
| 2021-11-15 | 3.940 | 3.950 | 3.920 | 3.940 | 3.803 | 2,840,943 |
| 2021-11-12 | 3.950 | 3.950 | 3.910 | 3.940 | 3.803 | 2,365,809 |
| 2021-11-11 | 3.930 | 3.990 | 3.910 | 3.950 | 3.812 | 3,752,801 |
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.