Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	5.660	5.750	5.610	5.630	5.630	23,932,000
2026-04-23	5.680	5.690	5.580	5.600	5.600	11,322,000
2026-04-22	5.670	5.700	5.630	5.680	5.680	11,038,700
2026-04-21	5.730	5.770	5.630	5.670	5.670	11,012,630
2026-04-20	5.670	5.770	5.650	5.750	5.750	13,110,020
2026-04-17	5.730	5.730	5.620	5.670	5.670	9,583,551
2026-04-16	5.710	5.750	5.650	5.740	5.740	8,710,761
2026-04-15	5.830	5.830	5.670	5.690	5.690	11,111,850
2026-04-14	5.780	5.810	5.740	5.810	5.810	11,498,300
2026-04-13	5.690	5.780	5.680	5.760	5.760	9,375,500
2026-04-10	5.710	5.770	5.690	5.720	5.720	11,836,410
2026-04-09	5.700	5.720	5.630	5.640	5.640	11,754,490
2026-04-08	5.640	5.760	5.630	5.750	5.750	12,949,800
2026-04-07	5.510	5.570	5.480	5.560	5.560	9,679,000
2026-04-03	5.630	5.650	5.500	5.510	5.510	11,444,300
2026-04-02	5.690	5.720	5.580	5.600	5.600	10,706,000
2026-04-01	5.730	5.750	5.660	5.720	5.720	11,450,800
2026-03-31	5.780	5.840	5.620	5.630	5.630	14,055,070
2026-03-30	5.730	5.800	5.680	5.780	5.780	9,820,425
2026-03-27	5.700	5.820	5.650	5.800	5.800	9,295,492
2026-03-26	5.840	5.890	5.720	5.750	5.750	11,126,900
2026-03-25	5.730	5.840	5.720	5.840	5.840	13,459,430
2026-03-24	5.670	5.730	5.550	5.730	5.730	19,979,131
2026-03-23	5.800	5.810	5.520	5.550	5.550	26,045,770
2026-03-20	5.990	6.010	5.870	5.870	5.870	14,680,300
2026-03-19	6.080	6.090	5.920	5.940	5.940	15,813,400
2026-03-18	6.150	6.150	6.020	6.140	6.140	14,283,160
2026-03-17	6.180	6.280	6.130	6.150	6.150	16,560,100
2026-03-16	6.120	6.170	6.100	6.170	6.170	11,356,290
2026-03-13	6.180	6.210	6.090	6.100	6.100	15,513,220
2026-03-12	6.200	6.240	6.170	6.180	6.180	9,691,301
2026-03-11	6.250	6.270	6.190	6.210	6.210	9,855,000
2026-03-10	6.240	6.300	6.220	6.270	6.270	11,865,470
2026-03-09	6.250	6.290	6.130	6.190	6.190	18,798,689
2026-03-06	6.140	6.330	6.140	6.320	6.320	16,046,120
2026-03-05	6.220	6.260	6.170	6.200	6.200	15,385,070
2026-03-04	6.150	6.240	6.090	6.170	6.170	17,894,881
2026-03-03	6.280	6.400	6.190	6.200	6.200	24,777,289
2026-03-02	6.400	6.410	6.210	6.270	6.270	27,166,461
2026-02-27	6.470	6.500	6.440	6.490	6.490	14,093,300
2026-02-26	6.580	6.600	6.430	6.440	6.440	24,759,801
2026-02-25	6.570	6.650	6.550	6.570	6.570	22,032,070
2026-02-24	6.630	6.650	6.460	6.570	6.570	21,601,590
2026-02-13	6.560	6.720	6.560	6.630	6.630	23,053,449
2026-02-12	6.660	6.700	6.540	6.540	6.540	20,816,900
2026-02-11	6.730	6.760	6.660	6.690	6.690	19,441,160
2026-02-10	6.710	6.860	6.620	6.750	6.750	34,196,141
2026-02-09	6.600	6.700	6.600	6.640	6.640	21,065,939
2026-02-06	6.610	6.640	6.470	6.590	6.590	30,177,850
2026-02-05	6.660	6.770	6.600	6.680	6.680	46,019,848
2026-02-04	6.500	6.630	6.470	6.600	6.600	26,965,770
2026-02-03	6.590	6.640	6.430	6.560	6.560	32,311,699
2026-02-02	6.520	6.700	6.520	6.600	6.600	64,054,461
2026-01-30	6.440	6.520	6.340	6.360	6.360	26,395,770
2026-01-29	6.370	6.440	6.280	6.390	6.390	20,921,250
2026-01-28	6.380	6.450	6.360	6.380	6.380	17,803,100
2026-01-27	6.410	6.440	6.270	6.390	6.390	19,104,439
2026-01-26	6.570	6.580	6.420	6.440	6.440	27,328,900
2026-01-23	6.520	6.600	6.510	6.580	6.580	23,884,850
2026-01-22	6.460	6.530	6.460	6.530	6.530	18,255,391

← NewerPage 3 of 5 · 242 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.