Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.140	7.240	7.010	7.030	7.030	30,960,390
2025-10-24	7.190	7.300	7.070	7.110	7.110	32,055,316
2025-10-23	7.180	7.250	7.080	7.200	7.200	32,445,618
2025-10-22	7.230	7.340	7.120	7.150	7.150	48,089,382
2025-10-21	7.170	7.350	6.970	7.310	7.310	70,951,963
2025-10-20	7.150	7.440	7.040	7.200	7.200	84,017,168
2025-10-17	6.960	7.350	6.910	7.080	7.080	88,615,820
2025-10-16	6.870	7.060	6.830	7.050	7.050	64,053,367
2025-10-15	6.810	6.870	6.770	6.840	6.840	23,355,895
2025-10-14	6.710	6.980	6.650	6.820	6.820	57,479,934
2025-10-13	6.530	6.690	6.410	6.680	6.680	19,490,110
2025-10-10	6.580	6.790	6.570	6.720	6.720	26,537,019
2025-10-09	6.740	6.740	6.550	6.610	6.610	24,347,120
2025-09-30	6.670	6.820	6.630	6.740	6.740	31,183,405
2025-09-29	6.540	6.660	6.480	6.650	6.650	19,991,442
2025-09-26	6.500	6.640	6.420	6.540	6.540	17,254,898
2025-09-25	6.580	6.650	6.480	6.490	6.490	14,707,666
2025-09-24	6.340	6.530	6.340	6.520	6.520	18,277,134
2025-09-23	6.540	6.540	6.260	6.380	6.380	21,128,800
2025-09-22	6.590	6.600	6.500	6.540	6.540	13,658,985
2025-09-19	6.630	6.650	6.520	6.610	6.610	16,435,430
2025-09-18	6.700	6.780	6.570	6.630	6.630	30,265,500
2025-09-17	6.760	6.760	6.640	6.700	6.700	20,536,623
2025-09-16	6.630	6.790	6.590	6.770	6.770	29,922,430
2025-09-15	6.600	6.710	6.560	6.630	6.630	16,149,500
2025-09-12	6.520	6.780	6.500	6.630	6.630	40,315,310
2025-09-11	6.480	6.510	6.400	6.480	6.480	15,883,201
2025-09-10	6.400	6.500	6.360	6.460	6.460	17,513,568
2025-09-09	6.390	6.400	6.330	6.370	6.370	12,242,679
2025-09-08	6.360	6.500	6.360	6.400	6.400	14,343,090
2025-09-05	6.280	6.470	6.140	6.420	6.420	23,681,792
2025-09-04	6.230	6.330	6.190	6.260	6.260	18,206,763
2025-09-03	6.330	6.370	6.210	6.220	6.220	14,520,656
2025-09-02	6.410	6.420	6.270	6.330	6.330	19,943,392
2025-09-01	6.410	6.500	6.370	6.420	6.420	14,631,119
2025-08-29	6.430	6.540	6.410	6.410	6.410	16,012,114
2025-08-28	6.510	6.560	6.290	6.450	6.450	26,292,004
2025-08-27	6.670	6.700	6.510	6.510	6.510	30,095,977
2025-08-26	6.630	6.770	6.550	6.680	6.680	37,026,692
2025-08-25	6.670	6.710	6.640	6.670	6.670	26,920,490
2025-08-22	6.740	6.740	6.620	6.670	6.670	22,254,990
2025-08-21	6.680	6.820	6.680	6.720	6.720	28,337,401
2025-08-20	6.710	6.710	6.630	6.700	6.700	19,198,731
2025-08-19	6.680	6.780	6.630	6.730	6.730	25,946,325
2025-08-18	6.570	6.730	6.540	6.680	6.680	25,089,795
2025-08-15	6.500	6.580	6.490	6.570	6.570	14,704,912
2025-08-14	6.650	6.660	6.500	6.510	6.510	26,220,603
2025-08-13	6.720	6.730	6.650	6.660	6.660	18,543,739
2025-08-12	6.730	6.750	6.670	6.690	6.690	16,037,601
2025-08-11	6.740	6.750	6.680	6.740	6.740	19,579,602
2025-08-08	6.670	6.720	6.640	6.720	6.720	19,168,756
2025-08-07	6.680	6.730	6.660	6.680	6.680	18,189,355
2025-08-06	6.710	6.720	6.640	6.680	6.680	17,584,750
2025-08-05	6.690	6.730	6.650	6.730	6.730	17,635,357
2025-08-04	6.620	6.700	6.580	6.690	6.690	19,371,125
2025-08-01	6.700	6.730	6.610	6.630	6.630	22,734,308
2025-07-31	6.870	6.880	6.690	6.690	6.690	34,194,452
2025-07-30	6.880	6.970	6.760	6.840	6.840	40,486,054
2025-07-29	6.960	7.040	6.830	6.900	6.900	44,190,700
2025-07-28	7.100	7.210	6.940	6.960	6.960	60,842,674

← NewerPage 5 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.