Hainan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	6.130	6.220	6.060	6.070	6.070	17,568,821
2025-01-22	6.210	6.210	6.030	6.060	6.060	16,698,100
2025-01-21	6.200	6.280	6.140	6.200	6.200	15,198,970
2025-01-20	6.260	6.270	6.100	6.190	6.190	18,136,941
2025-01-17	6.190	6.260	6.110	6.170	6.170	23,649,121
2025-01-16	6.130	6.470	6.050	6.300	6.300	31,327,223
2025-01-15	6.080	6.300	6.010	6.110	6.110	24,552,542
2025-01-14	5.810	6.090	5.810	6.070	6.070	23,060,847
2025-01-13	5.700	5.850	5.590	5.780	5.780	19,059,735
2025-01-10	6.050	6.190	5.750	5.750	5.750	25,725,647
2025-01-09	6.010	6.140	5.980	6.030	6.030	17,429,957
2025-01-08	6.170	6.170	5.790	6.070	6.070	33,511,246
2025-01-07	6.090	6.240	6.030	6.160	6.160	21,124,946
2025-01-06	6.150	6.440	6.010	6.070	6.070	37,222,523
2025-01-03	6.740	6.830	6.290	6.320	6.320	57,694,026
2025-01-02	7.560	7.580	6.990	6.990	6.990	61,219,747
2024-12-31	8.100	8.580	7.610	7.770	7.770	79,438,525
2024-12-30	7.800	8.180	7.570	8.160	8.160	49,280,596
2024-12-27	7.700	8.260	7.520	7.980	7.980	50,921,946
2024-12-26	7.450	7.790	7.450	7.700	7.700	37,378,711
2024-12-25	8.080	8.170	7.470	7.540	7.540	61,923,604
2024-12-24	7.850	8.410	7.820	7.990	7.990	71,796,785
2024-12-23	7.600	8.310	7.450	8.020	8.020	109,349,087
2024-12-20	7.040	7.690	6.970	7.690	7.690	79,585,782
2024-12-19	6.910	7.100	6.820	6.990	6.990	25,545,574
2024-12-18	7.200	7.260	6.870	6.980	6.980	34,096,925
2024-12-17	7.350	7.370	6.950	6.950	6.950	42,746,522
2024-12-16	7.190	7.600	7.100	7.470	7.470	54,953,011
2024-12-13	7.070	7.350	7.020	7.190	7.190	48,915,484
2024-12-12	7.000	7.130	6.910	7.110	7.090	37,516,230
2024-12-11	6.630	7.100	6.620	7.070	7.050	62,876,221
2024-12-10	6.890	6.960	6.660	6.680	6.661	37,254,438
2024-12-09	6.750	6.830	6.610	6.700	6.681	33,265,002
2024-12-06	6.880	7.000	6.720	6.760	6.741	50,292,405
2024-12-05	6.910	7.260	6.810	6.940	6.921	62,309,655
2024-12-04	6.930	7.470	6.860	7.090	7.070	78,607,964
2024-12-03	7.840	7.840	7.120	7.170	7.150	135,948,690
2024-12-02	6.860	7.130	6.800	7.130	7.110	37,250,413
2024-11-29	6.350	6.600	6.350	6.480	6.462	53,292,686
2024-11-28	6.110	6.710	6.100	6.480	6.462	95,510,082
2024-11-27	6.040	6.110	5.870	6.100	6.083	17,043,689
2024-11-26	5.990	6.150	5.950	6.030	6.013	17,616,300
2024-11-25	6.020	6.090	5.890	6.000	5.983	22,867,196
2024-11-22	6.160	6.320	6.020	6.020	6.003	30,335,225
2024-11-21	6.140	6.350	6.110	6.180	6.163	22,470,499
2024-11-20	6.130	6.190	6.060	6.170	6.153	20,734,527
2024-11-19	6.090	6.190	6.010	6.160	6.143	23,424,945
2024-11-18	6.400	6.460	6.040	6.070	6.053	38,366,332
2024-11-15	6.350	6.650	6.290	6.450	6.432	52,674,578
2024-11-14	6.430	6.550	6.310	6.320	6.302	36,181,881
2024-11-13	6.340	6.480	6.210	6.420	6.402	42,176,057
2024-11-12	6.360	6.490	6.280	6.340	6.322	48,579,075
2024-11-11	6.720	6.750	6.350	6.370	6.352	71,649,764
2024-11-08	6.810	6.970	6.500	6.640	6.621	93,439,179
2024-11-07	6.440	7.170	6.360	6.920	6.901	102,374,870
2024-11-06	6.600	6.790	6.320	6.630	6.611	126,892,576
2024-11-05	5.800	6.440	5.780	6.440	6.422	47,585,930
2024-11-04	5.750	5.980	5.710	5.850	5.834	56,368,590
2024-11-01	5.990	6.200	5.550	5.790	5.774	89,116,775
2024-10-31	6.110	6.400	5.850	5.960	5.943	146,484,678

← NewerPage 8 of 21 · 1,212 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.