Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.340 | 3.350 | 3.310 | 3.330 | 3.319 | 18,946,107 |
| 2024-07-26 | 3.280 | 3.350 | 3.270 | 3.330 | 3.319 | 20,576,885 |
| 2024-07-25 | 3.250 | 3.290 | 3.230 | 3.270 | 3.260 | 23,978,933 |
| 2024-07-24 | 3.280 | 3.320 | 3.230 | 3.250 | 3.240 | 30,761,843 |
| 2024-07-23 | 3.360 | 3.380 | 3.270 | 3.270 | 3.260 | 31,837,501 |
| 2024-07-22 | 3.380 | 3.400 | 3.350 | 3.360 | 3.349 | 30,821,099 |
| 2024-07-19 | 3.330 | 3.400 | 3.320 | 3.380 | 3.369 | 33,048,354 |
| 2024-07-18 | 3.320 | 3.360 | 3.290 | 3.330 | 3.319 | 36,272,527 |
| 2024-07-17 | 3.250 | 3.340 | 3.240 | 3.320 | 3.309 | 35,094,690 |
| 2024-07-16 | 3.220 | 3.280 | 3.210 | 3.250 | 3.240 | 20,750,415 |
| 2024-07-15 | 3.230 | 3.240 | 3.190 | 3.240 | 3.230 | 21,646,595 |
| 2024-07-12 | 3.160 | 3.240 | 3.160 | 3.230 | 3.220 | 32,235,162 |
| 2024-07-11 | 3.130 | 3.190 | 3.100 | 3.170 | 3.160 | 30,723,950 |
| 2024-07-10 | 3.140 | 3.140 | 3.060 | 3.090 | 3.080 | 46,567,130 |
| 2024-07-09 | 3.180 | 3.210 | 3.140 | 3.190 | 3.180 | 20,495,488 |
| 2024-07-08 | 3.210 | 3.250 | 3.170 | 3.180 | 3.170 | 21,022,973 |
| 2024-07-05 | 3.210 | 3.210 | 3.210 | 3.210 | 3.200 | 0 |
| 2024-07-04 | 3.330 | 3.340 | 3.200 | 3.210 | 3.200 | 31,922,571 |
| 2024-07-03 | 3.260 | 3.350 | 3.250 | 3.330 | 3.319 | 35,266,174 |
| 2024-07-02 | 3.220 | 3.310 | 3.200 | 3.270 | 3.260 | 30,959,830 |
| 2024-07-01 | 3.140 | 3.230 | 3.130 | 3.220 | 3.210 | 29,030,761 |
| 2024-06-28 | 3.130 | 3.210 | 3.130 | 3.140 | 3.130 | 30,800,906 |
| 2024-06-27 | 3.160 | 3.190 | 3.130 | 3.140 | 3.130 | 23,093,025 |
| 2024-06-26 | 3.210 | 3.220 | 3.090 | 3.180 | 3.170 | 39,274,136 |
| 2024-06-25 | 3.230 | 3.270 | 3.200 | 3.220 | 3.210 | 21,752,423 |
| 2024-06-24 | 3.290 | 3.300 | 3.220 | 3.230 | 3.220 | 22,548,932 |
| 2024-06-21 | 3.270 | 3.320 | 3.250 | 3.300 | 3.290 | 25,835,776 |
| 2024-06-20 | 3.320 | 3.350 | 3.260 | 3.270 | 3.260 | 31,959,860 |
| 2024-06-19 | 3.360 | 3.370 | 3.330 | 3.340 | 3.329 | 15,883,403 |
| 2024-06-18 | 3.350 | 3.380 | 3.350 | 3.360 | 3.349 | 17,033,468 |
| 2024-06-17 | 3.420 | 3.420 | 3.350 | 3.360 | 3.349 | 28,743,502 |
| 2024-06-14 | 3.390 | 3.480 | 3.360 | 3.440 | 3.429 | 54,335,484 |
| 2024-06-13 | 3.360 | 3.420 | 3.310 | 3.400 | 3.389 | 55,218,131 |
| 2024-06-12 | 3.370 | 3.380 | 3.350 | 3.350 | 3.339 | 19,744,230 |
| 2024-06-11 | 3.380 | 3.400 | 3.350 | 3.360 | 3.349 | 23,155,412 |
| 2024-06-07 | 3.350 | 3.400 | 3.340 | 3.390 | 3.379 | 31,461,592 |
| 2024-06-06 | 3.370 | 3.380 | 3.320 | 3.340 | 3.329 | 27,482,003 |
| 2024-06-05 | 3.390 | 3.400 | 3.360 | 3.360 | 3.349 | 18,432,148 |
| 2024-06-04 | 3.360 | 3.410 | 3.350 | 3.390 | 3.379 | 25,216,735 |
| 2024-06-03 | 3.420 | 3.430 | 3.340 | 3.370 | 3.359 | 34,360,928 |
| 2024-05-31 | 3.400 | 3.440 | 3.390 | 3.420 | 3.409 | 29,854,813 |
| 2024-05-30 | 3.420 | 3.440 | 3.380 | 3.390 | 3.379 | 24,301,872 |
| 2024-05-29 | 3.430 | 3.460 | 3.410 | 3.420 | 3.409 | 22,459,276 |
| 2024-05-28 | 3.460 | 3.490 | 3.420 | 3.430 | 3.419 | 25,619,386 |
| 2024-05-27 | 3.470 | 3.480 | 3.420 | 3.460 | 3.449 | 27,703,143 |
| 2024-05-24 | 3.490 | 3.530 | 3.450 | 3.450 | 3.439 | 29,106,114 |
| 2024-05-23 | 3.620 | 3.620 | 3.500 | 3.510 | 3.499 | 41,278,572 |
| 2024-05-22 | 3.610 | 3.660 | 3.610 | 3.620 | 3.609 | 40,774,805 |
| 2024-05-21 | 3.620 | 3.660 | 3.600 | 3.610 | 3.599 | 30,920,510 |
| 2024-05-20 | 3.620 | 3.690 | 3.600 | 3.650 | 3.638 | 66,552,621 |
| 2024-05-17 | 3.520 | 3.650 | 3.500 | 3.640 | 3.628 | 70,877,550 |
| 2024-05-16 | 3.510 | 3.560 | 3.500 | 3.510 | 3.499 | 32,105,413 |
| 2024-05-15 | 3.530 | 3.560 | 3.500 | 3.500 | 3.489 | 31,678,755 |
| 2024-05-14 | 3.520 | 3.570 | 3.500 | 3.540 | 3.529 | 33,580,184 |
| 2024-05-13 | 3.490 | 3.520 | 3.450 | 3.510 | 3.499 | 30,176,443 |
| 2024-05-10 | 3.470 | 3.530 | 3.430 | 3.510 | 3.499 | 35,528,663 |
| 2024-05-09 | 3.450 | 3.480 | 3.440 | 3.470 | 3.459 | 23,065,159 |
| 2024-05-08 | 3.520 | 3.520 | 3.430 | 3.440 | 3.429 | 32,051,841 |
| 2024-05-07 | 3.510 | 3.530 | 3.480 | 3.520 | 3.509 | 30,556,677 |
| 2024-05-06 | 3.530 | 3.560 | 3.500 | 3.510 | 3.499 | 30,887,831 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.0050 CNY |
| 2025-07-17 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.