Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.640	7.750	7.120	7.180	7.180	135,700,671
2025-07-24	6.800	7.470	6.730	7.470	7.470	95,799,172
2025-07-23	7.390	7.560	6.770	6.790	6.790	138,231,213
2025-07-22	7.330	7.480	7.010	7.380	7.380	99,339,462
2025-07-21	7.200	7.650	7.170	7.280	7.280	110,248,113
2025-07-18	7.230	7.300	7.090	7.290	7.290	38,545,175
2025-07-17	6.910	7.280	6.890	7.230	7.230	57,492,637
2025-07-16	6.720	7.070	6.720	6.940	6.940	45,892,954
2025-07-15	6.820	6.850	6.670	6.750	6.750	26,083,203
2025-07-14	6.890	7.200	6.840	6.900	6.900	28,311,477
2025-07-11	6.770	6.930	6.710	6.810	6.810	29,010,822
2025-07-10	6.780	6.840	6.750	6.780	6.780	21,363,801
2025-07-09	6.810	6.880	6.750	6.770	6.770	26,861,603
2025-07-08	6.630	6.850	6.610	6.840	6.840	38,485,377
2025-07-07	6.620	6.710	6.500	6.670	6.670	43,628,086
2025-07-04	6.780	7.210	6.660	6.710	6.710	67,814,437
2025-07-03	6.830	7.060	6.780	6.810	6.810	74,521,764
2025-07-02	6.780	6.840	6.650	6.720	6.720	24,110,553
2025-07-01	6.690	6.810	6.660	6.780	6.780	25,279,530
2025-06-30	6.610	6.750	6.580	6.720	6.720	24,854,583
2025-06-27	6.660	6.700	6.540	6.600	6.600	26,966,200
2025-06-26	6.550	6.740	6.460	6.640	6.640	34,664,462
2025-06-25	6.520	6.700	6.440	6.600	6.600	30,593,799
2025-06-24	6.410	6.630	6.390	6.520	6.520	31,949,980
2025-06-23	6.180	6.450	6.170	6.410	6.410	37,638,673
2025-06-20	6.180	6.450	6.140	6.240	6.240	29,812,180
2025-06-19	6.280	6.390	6.150	6.190	6.190	28,643,940
2025-06-18	6.230	6.540	6.210	6.350	6.350	43,037,537
2025-06-17	6.190	6.260	6.140	6.230	6.230	14,967,307
2025-06-16	6.150	6.240	6.140	6.220	6.220	14,876,217
2025-06-13	6.180	6.350	6.130	6.190	6.190	28,403,893
2025-06-12	6.380	6.380	6.200	6.240	6.240	20,352,600
2025-06-11	6.250	6.460	6.230	6.380	6.380	30,507,339
2025-06-10	6.210	6.420	6.170	6.270	6.270	42,251,685
2025-06-09	6.300	6.320	6.160	6.200	6.200	52,162,683
2025-06-06	6.110	6.600	6.080	6.320	6.320	80,345,731
2025-06-05	6.050	6.070	5.980	6.000	6.000	14,326,200
2025-06-04	5.970	6.150	5.970	6.050	6.050	18,677,961
2025-06-03	5.960	6.070	5.910	5.980	5.980	18,962,852
2025-05-30	5.920	6.090	5.850	6.080	6.080	29,158,601
2025-05-29	5.860	5.940	5.820	5.920	5.920	13,054,400
2025-05-28	5.860	5.900	5.830	5.850	5.850	7,840,329
2025-05-27	5.820	5.890	5.770	5.850	5.850	11,050,553
2025-05-26	5.900	5.940	5.750	5.820	5.820	16,903,603
2025-05-23	5.980	5.990	5.870	5.890	5.890	13,367,139
2025-05-22	6.080	6.160	5.980	6.000	6.000	16,082,666
2025-05-21	6.140	6.200	6.060	6.080	6.080	15,531,000
2025-05-20	6.160	6.210	6.110	6.140	6.140	15,707,902
2025-05-19	6.230	6.270	6.140	6.180	6.180	15,081,629
2025-05-16	6.170	6.310	6.150	6.240	6.240	11,511,521
2025-05-15	6.170	6.300	6.100	6.180	6.180	17,041,103
2025-05-14	6.200	6.230	6.120	6.160	6.160	16,020,047
2025-05-13	6.310	6.340	6.200	6.220	6.220	11,532,428
2025-05-12	6.250	6.310	6.230	6.270	6.270	11,962,739
2025-05-09	6.310	6.350	6.210	6.230	6.230	12,574,268
2025-05-08	6.290	6.380	6.260	6.340	6.340	13,148,901
2025-05-07	6.370	6.410	6.260	6.300	6.300	15,655,317
2025-05-06	6.190	6.330	6.190	6.300	6.300	16,572,802
2025-04-30	6.080	6.220	6.080	6.170	6.170	13,337,368
2025-04-29	6.070	6.200	6.060	6.110	6.110	10,121,368

← NewerPage 6 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.