Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	6.450	6.490	6.390	6.480	6.480	14,877,230
2026-01-20	6.570	6.570	6.460	6.490	6.490	22,142,990
2026-01-19	6.470	6.640	6.420	6.590	6.590	30,978,279
2026-01-16	6.480	6.520	6.410	6.460	6.460	21,760,692
2026-01-15	6.500	6.540	6.420	6.450	6.450	29,521,269
2026-01-14	6.670	6.710	6.480	6.560	6.560	51,890,171
2026-01-13	6.950	6.970	6.640	6.660	6.660	56,095,226
2026-01-12	6.680	7.100	6.680	6.970	6.970	90,334,372
2026-01-09	6.490	6.580	6.470	6.580	6.580	38,656,836
2026-01-08	6.470	6.580	6.450	6.490	6.490	33,054,501
2026-01-07	6.530	6.620	6.470	6.470	6.470	40,935,274
2026-01-06	6.530	6.640	6.530	6.570	6.570	35,149,468
2026-01-05	6.750	6.760	6.530	6.550	6.550	53,323,702
2025-12-31	6.790	6.970	6.650	6.860	6.860	52,434,730
2025-12-30	7.060	7.080	6.720	6.750	6.750	64,078,501
2025-12-29	7.270	7.450	7.080	7.110	7.110	68,488,230
2025-12-26	7.050	7.490	7.020	7.320	7.320	92,194,103
2025-12-25	7.310	7.350	7.050	7.060	7.060	66,749,503
2025-12-24	7.310	7.470	7.200	7.340	7.340	98,622,333
2025-12-23	7.670	7.940	7.380	7.420	7.420	170,951,716
2025-12-22	6.780	7.350	6.780	7.350	7.350	93,435,353
2025-12-19	6.300	6.850	6.250	6.680	6.680	83,418,781
2025-12-18	6.520	6.530	6.260	6.280	6.280	57,824,113
2025-12-17	6.800	6.830	6.360	6.580	6.580	62,410,041
2025-12-16	7.330	7.520	6.730	6.910	6.910	85,224,065
2025-12-15	7.450	7.590	7.230	7.360	7.360	70,370,586
2025-12-12	7.760	7.850	7.420	7.480	7.480	93,668,426
2025-12-11	8.100	8.280	7.800	7.810	7.810	154,156,203
2025-12-10	7.430	8.160	7.220	8.160	8.160	173,691,499
2025-12-09	7.690	7.730	7.240	7.420	7.420	76,521,185
2025-12-08	7.340	8.080	7.320	7.770	7.770	82,697,045
2025-12-05	7.340	7.490	7.160	7.390	7.390	46,120,700
2025-12-04	7.690	7.710	7.300	7.330	7.330	51,955,712
2025-12-03	7.730	7.890	7.700	7.760	7.760	55,171,416
2025-12-02	7.670	7.810	7.520	7.780	7.780	44,355,436
2025-12-01	7.740	7.820	7.610	7.720	7.720	48,416,900
2025-11-28	7.230	7.860	7.140	7.740	7.740	95,840,855
2025-11-27	7.300	7.510	7.130	7.190	7.190	43,088,200
2025-11-26	7.430	7.740	7.390	7.420	7.420	55,967,953
2025-11-25	7.420	7.570	7.280	7.460	7.460	50,944,917
2025-11-24	7.470	7.940	7.140	7.420	7.420	62,319,149
2025-11-21	7.470	7.800	7.380	7.380	7.380	51,197,777
2025-11-20	7.610	7.790	7.480	7.620	7.620	44,826,033
2025-11-19	7.910	7.940	7.490	7.610	7.610	53,454,418
2025-11-18	7.910	8.100	7.710	7.960	7.960	61,737,654
2025-11-17	7.870	7.970	7.760	7.920	7.920	50,248,809
2025-11-14	7.630	8.080	7.620	7.910	7.910	76,582,164
2025-11-13	7.510	7.790	7.450	7.670	7.670	44,986,057
2025-11-12	7.560	7.700	7.450	7.490	7.490	28,411,702
2025-11-11	7.460	7.620	7.460	7.570	7.570	34,653,154
2025-11-10	7.450	7.750	7.400	7.560	7.560	57,047,110
2025-11-07	7.700	7.800	7.300	7.540	7.540	77,271,593
2025-11-06	7.860	7.980	7.460	7.510	7.510	97,945,530
2025-11-05	7.660	8.120	7.610	7.940	7.940	112,834,744
2025-11-04	7.660	7.790	7.520	7.780	7.780	69,358,941
2025-11-03	7.420	7.820	7.380	7.700	7.700	82,190,073
2025-10-31	7.340	7.550	7.310	7.420	7.420	48,664,210
2025-10-30	7.390	7.410	7.240	7.270	7.270	42,096,500
2025-10-29	7.150	7.610	7.150	7.450	7.450	83,381,654
2025-10-28	7.100	7.260	7.100	7.150	7.150	34,622,570

← NewerPage 4 of 21 · 1,219 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.