Hainan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.240 | 5.820 | 5.210 | 5.820 | 5.804 | 58,629,258 |
| 2024-10-29 | 5.240 | 5.560 | 5.160 | 5.290 | 5.275 | 60,924,540 |
| 2024-10-28 | 5.120 | 5.230 | 5.100 | 5.220 | 5.205 | 27,225,032 |
| 2024-10-25 | 5.030 | 5.170 | 5.030 | 5.140 | 5.126 | 28,409,268 |
| 2024-10-24 | 5.120 | 5.170 | 4.980 | 5.020 | 5.006 | 25,755,623 |
| 2024-10-23 | 4.920 | 5.370 | 4.850 | 5.140 | 5.126 | 50,888,731 |
| 2024-10-22 | 4.750 | 4.950 | 4.730 | 4.920 | 4.906 | 29,151,917 |
| 2024-10-21 | 4.840 | 4.840 | 4.710 | 4.750 | 4.737 | 22,113,158 |
| 2024-10-18 | 4.740 | 4.860 | 4.700 | 4.810 | 4.797 | 25,217,849 |
| 2024-10-17 | 5.030 | 5.050 | 4.750 | 4.760 | 4.747 | 35,142,952 |
| 2024-10-16 | 4.930 | 5.070 | 4.880 | 5.000 | 4.986 | 32,555,097 |
| 2024-10-15 | 5.000 | 5.170 | 4.900 | 4.930 | 4.916 | 43,418,151 |
| 2024-10-14 | 5.050 | 5.240 | 4.960 | 5.160 | 5.146 | 63,147,456 |
| 2024-10-11 | 4.720 | 4.860 | 4.670 | 4.780 | 4.767 | 20,038,978 |
| 2024-10-10 | 4.750 | 4.850 | 4.610 | 4.720 | 4.707 | 24,018,140 |
| 2024-10-09 | 5.060 | 5.060 | 4.650 | 4.650 | 4.637 | 43,519,820 |
| 2024-10-08 | 5.530 | 5.530 | 4.960 | 5.170 | 5.156 | 68,324,600 |
| 2024-09-30 | 4.990 | 5.170 | 4.820 | 5.090 | 5.076 | 63,342,318 |
| 2024-09-27 | 4.700 | 4.800 | 4.660 | 4.760 | 4.747 | 30,225,668 |
| 2024-09-26 | 4.490 | 4.670 | 4.480 | 4.660 | 4.647 | 27,675,517 |
| 2024-09-25 | 4.430 | 4.580 | 4.430 | 4.500 | 4.487 | 25,091,602 |
| 2024-09-24 | 4.350 | 4.430 | 4.330 | 4.420 | 4.408 | 15,494,190 |
| 2024-09-23 | 4.360 | 4.390 | 4.320 | 4.320 | 4.308 | 9,462,000 |
| 2024-09-20 | 4.360 | 4.460 | 4.330 | 4.380 | 4.368 | 10,941,301 |
| 2024-09-19 | 4.320 | 4.380 | 4.270 | 4.360 | 4.348 | 11,950,985 |
| 2024-09-18 | 4.360 | 4.380 | 4.210 | 4.280 | 4.268 | 14,427,400 |
| 2024-09-13 | 4.300 | 4.470 | 4.270 | 4.400 | 4.388 | 22,032,356 |
| 2024-09-12 | 4.180 | 4.490 | 4.180 | 4.360 | 4.348 | 26,991,956 |
| 2024-09-11 | 4.170 | 4.180 | 4.140 | 4.160 | 4.148 | 4,965,391 |
| 2024-09-10 | 4.310 | 4.330 | 4.150 | 4.200 | 4.188 | 8,639,300 |
| 2024-09-09 | 4.180 | 4.360 | 4.170 | 4.270 | 4.258 | 9,734,900 |
| 2024-09-06 | 4.240 | 4.260 | 4.200 | 4.230 | 4.218 | 6,736,750 |
| 2024-09-05 | 4.150 | 4.220 | 4.150 | 4.210 | 4.198 | 7,231,778 |
| 2024-09-04 | 4.140 | 4.200 | 4.120 | 4.150 | 4.138 | 4,567,856 |
| 2024-09-03 | 4.140 | 4.160 | 4.110 | 4.160 | 4.148 | 4,044,500 |
| 2024-09-02 | 4.210 | 4.220 | 4.120 | 4.130 | 4.118 | 7,158,217 |
| 2024-08-30 | 4.110 | 4.300 | 4.110 | 4.220 | 4.208 | 12,812,617 |
| 2024-08-29 | 4.140 | 4.150 | 4.090 | 4.130 | 4.118 | 5,854,600 |
| 2024-08-28 | 4.200 | 4.230 | 4.120 | 4.130 | 4.118 | 7,303,324 |
| 2024-08-27 | 4.270 | 4.270 | 4.170 | 4.180 | 4.168 | 5,211,000 |
| 2024-08-26 | 4.230 | 4.270 | 4.190 | 4.260 | 4.248 | 4,617,817 |
| 2024-08-23 | 4.240 | 4.290 | 4.210 | 4.230 | 4.218 | 5,330,217 |
| 2024-08-22 | 4.340 | 4.360 | 4.250 | 4.260 | 4.248 | 6,968,900 |
| 2024-08-21 | 4.300 | 4.330 | 4.270 | 4.290 | 4.278 | 4,722,055 |
| 2024-08-20 | 4.370 | 4.380 | 4.310 | 4.320 | 4.308 | 5,292,500 |
| 2024-08-19 | 4.340 | 4.400 | 4.310 | 4.360 | 4.348 | 4,717,939 |
| 2024-08-16 | 4.420 | 4.440 | 4.350 | 4.360 | 4.348 | 5,651,500 |
| 2024-08-15 | 4.330 | 4.430 | 4.310 | 4.420 | 4.408 | 7,543,549 |
| 2024-08-14 | 4.350 | 4.380 | 4.330 | 4.340 | 4.328 | 4,390,500 |
| 2024-08-13 | 4.340 | 4.380 | 4.300 | 4.370 | 4.358 | 6,110,200 |
| 2024-08-12 | 4.500 | 4.500 | 4.360 | 4.370 | 4.358 | 9,978,702 |
| 2024-08-09 | 4.440 | 4.590 | 4.440 | 4.490 | 4.477 | 12,418,600 |
| 2024-08-08 | 4.410 | 4.520 | 4.400 | 4.460 | 4.448 | 9,848,639 |
| 2024-08-07 | 4.500 | 4.520 | 4.440 | 4.440 | 4.428 | 11,398,908 |
| 2024-08-06 | 4.550 | 4.600 | 4.460 | 4.520 | 4.507 | 18,224,255 |
| 2024-08-05 | 4.500 | 4.780 | 4.490 | 4.580 | 4.567 | 26,245,649 |
| 2024-08-02 | 4.650 | 4.750 | 4.570 | 4.580 | 4.567 | 31,376,234 |
| 2024-08-01 | 4.550 | 4.720 | 4.460 | 4.590 | 4.577 | 31,783,436 |
| 2024-07-31 | 4.410 | 4.730 | 4.350 | 4.600 | 4.587 | 39,205,978 |
| 2024-07-30 | 4.280 | 4.330 | 4.210 | 4.310 | 4.298 | 10,050,712 |
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.