Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.280	6.280	6.050	6.080	6.080	16,202,536
2025-04-25	6.160	6.250	6.150	6.150	6.150	13,323,400
2025-04-24	6.240	6.280	6.130	6.150	6.150	13,419,001
2025-04-23	6.310	6.360	6.220	6.230	6.230	15,459,701
2025-04-22	6.300	6.390	6.230	6.320	6.320	26,680,501
2025-04-21	6.140	6.240	6.110	6.240	6.240	14,458,400
2025-04-18	6.220	6.260	6.130	6.210	6.210	17,287,900
2025-04-17	6.280	6.380	6.190	6.220	6.220	20,290,800
2025-04-16	6.350	6.440	6.180	6.290	6.290	24,456,455
2025-04-15	6.660	6.690	6.380	6.400	6.400	46,949,822
2025-04-14	6.520	7.120	6.400	6.800	6.800	68,670,360
2025-04-11	6.220	6.590	6.170	6.480	6.480	51,318,364
2025-04-10	6.020	6.430	6.010	6.250	6.250	54,218,302
2025-04-09	5.440	6.160	5.250	6.160	6.160	56,224,058
2025-04-08	5.450	5.620	5.360	5.600	5.600	36,317,440
2025-04-07	5.890	5.890	5.570	5.570	5.570	30,702,548
2025-04-03	6.050	6.200	6.020	6.190	6.190	21,358,108
2025-04-02	6.130	6.260	6.090	6.110	6.110	23,508,514
2025-04-01	6.260	6.280	6.120	6.130	6.130	22,156,539
2025-03-31	6.400	6.440	6.090	6.150	6.150	36,880,817
2025-03-28	6.540	6.610	6.480	6.480	6.480	20,048,300
2025-03-27	6.640	6.660	6.450	6.530	6.530	28,076,333
2025-03-26	6.770	6.980	6.580	6.660	6.660	53,850,103
2025-03-25	7.410	7.470	6.800	6.800	6.800	67,301,828
2025-03-24	7.680	7.900	7.350	7.560	7.560	72,132,110
2025-03-21	7.410	7.970	7.400	7.600	7.600	76,697,022
2025-03-20	7.420	7.600	7.300	7.480	7.480	33,934,379
2025-03-19	7.500	7.520	7.350	7.420	7.420	28,376,453
2025-03-18	7.500	7.620	7.440	7.490	7.490	52,437,433
2025-03-17	7.290	7.780	7.260	7.600	7.600	78,726,591
2025-03-14	7.010	7.400	7.010	7.270	7.270	64,665,216
2025-03-13	6.900	6.950	6.720	6.870	6.870	23,682,805
2025-03-12	6.990	7.050	6.900	6.920	6.920	23,290,755
2025-03-11	6.950	7.040	6.900	6.980	6.980	20,893,826
2025-03-10	7.050	7.170	6.920	7.080	7.080	33,017,424
2025-03-07	7.180	7.180	6.950	7.000	7.000	34,543,102
2025-03-06	7.100	7.330	7.050	7.250	7.250	40,967,098
2025-03-05	7.260	7.400	6.820	7.100	7.100	44,976,200
2025-03-04	6.930	7.030	6.900	6.990	6.990	22,125,110
2025-03-03	7.280	7.360	6.980	7.010	7.010	36,458,375
2025-02-28	7.510	7.590	7.240	7.260	7.260	60,296,045
2025-02-27	7.100	7.780	7.070	7.650	7.650	92,334,955
2025-02-26	6.940	7.130	6.880	7.070	7.070	36,036,349
2025-02-25	6.830	7.080	6.780	6.870	6.870	34,820,909
2025-02-24	6.980	7.240	6.850	6.970	6.970	48,507,348
2025-02-21	6.950	7.200	6.880	6.970	6.970	58,528,706
2025-02-20	7.480	7.480	6.940	7.000	7.000	90,379,274
2025-02-19	6.930	6.930	6.930	6.930	6.930	10,722,375
2025-02-18	6.540	6.540	6.270	6.300	6.300	22,955,733
2025-02-17	6.500	6.650	6.500	6.570	6.570	19,533,481
2025-02-14	6.550	6.600	6.450	6.490	6.490	21,913,800
2025-02-13	6.760	6.770	6.600	6.620	6.620	21,420,434
2025-02-12	6.480	6.770	6.460	6.690	6.690	29,484,942
2025-02-11	6.570	6.770	6.490	6.550	6.550	27,091,384
2025-02-10	6.420	6.620	6.380	6.530	6.530	23,467,174
2025-02-07	6.280	6.650	6.260	6.400	6.400	36,569,700
2025-02-06	6.240	6.290	6.090	6.280	6.280	24,303,800
2025-02-05	6.270	6.340	6.190	6.250	6.250	17,195,752
2025-01-27	6.210	6.390	6.180	6.280	6.280	21,344,600
2025-01-24	6.040	6.260	6.030	6.210	6.210	23,827,791

← NewerPage 7 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.