Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.560 | 3.570 | 3.470 | 3.500 | 3.489 | 34,720,866 |
| 2024-04-29 | 3.550 | 3.590 | 3.530 | 3.570 | 3.559 | 46,473,320 |
| 2024-04-26 | 3.450 | 3.560 | 3.440 | 3.560 | 3.549 | 43,359,360 |
| 2024-04-25 | 3.380 | 3.490 | 3.380 | 3.460 | 3.449 | 38,103,774 |
| 2024-04-24 | 3.360 | 3.390 | 3.330 | 3.390 | 3.379 | 23,756,940 |
| 2024-04-23 | 3.380 | 3.390 | 3.340 | 3.350 | 3.339 | 20,215,736 |
| 2024-04-22 | 3.340 | 3.390 | 3.340 | 3.390 | 3.379 | 24,687,701 |
| 2024-04-19 | 3.360 | 3.400 | 3.330 | 3.340 | 3.329 | 21,968,696 |
| 2024-04-18 | 3.390 | 3.400 | 3.340 | 3.380 | 3.369 | 25,758,540 |
| 2024-04-17 | 3.320 | 3.380 | 3.320 | 3.380 | 3.369 | 28,976,212 |
| 2024-04-16 | 3.380 | 3.410 | 3.310 | 3.320 | 3.309 | 28,778,925 |
| 2024-04-15 | 3.390 | 3.450 | 3.340 | 3.400 | 3.389 | 33,171,375 |
| 2024-04-12 | 3.430 | 3.450 | 3.390 | 3.400 | 3.389 | 28,072,884 |
| 2024-04-11 | 3.430 | 3.480 | 3.420 | 3.430 | 3.419 | 24,567,739 |
| 2024-04-10 | 3.530 | 3.530 | 3.430 | 3.460 | 3.449 | 29,634,373 |
| 2024-04-09 | 3.500 | 3.540 | 3.490 | 3.520 | 3.509 | 18,326,476 |
| 2024-04-08 | 3.520 | 3.600 | 3.490 | 3.500 | 3.489 | 28,726,478 |
| 2024-04-03 | 3.550 | 3.580 | 3.520 | 3.520 | 3.509 | 21,620,057 |
| 2024-04-02 | 3.580 | 3.610 | 3.550 | 3.550 | 3.539 | 22,659,502 |
| 2024-04-01 | 3.520 | 3.580 | 3.520 | 3.580 | 3.569 | 21,693,172 |
| 2024-03-29 | 3.500 | 3.520 | 3.480 | 3.520 | 3.509 | 11,421,636 |
| 2024-03-28 | 3.470 | 3.540 | 3.470 | 3.490 | 3.479 | 29,112,202 |
| 2024-03-27 | 3.550 | 3.560 | 3.500 | 3.500 | 3.489 | 22,214,671 |
| 2024-03-26 | 3.560 | 3.590 | 3.530 | 3.560 | 3.549 | 25,491,641 |
| 2024-03-25 | 3.600 | 3.630 | 3.560 | 3.560 | 3.549 | 26,927,979 |
| 2024-03-22 | 3.670 | 3.690 | 3.600 | 3.600 | 3.589 | 32,367,097 |
| 2024-03-21 | 3.700 | 3.710 | 3.670 | 3.680 | 3.668 | 21,514,612 |
| 2024-03-20 | 3.680 | 3.720 | 3.680 | 3.690 | 3.678 | 25,249,769 |
| 2024-03-19 | 3.740 | 3.740 | 3.690 | 3.690 | 3.678 | 24,940,924 |
| 2024-03-18 | 3.730 | 3.760 | 3.700 | 3.740 | 3.728 | 35,410,921 |
| 2024-03-15 | 3.690 | 3.730 | 3.680 | 3.730 | 3.718 | 35,814,588 |
| 2024-03-14 | 3.690 | 3.720 | 3.660 | 3.680 | 3.668 | 23,925,847 |
| 2024-03-13 | 3.730 | 3.740 | 3.660 | 3.680 | 3.668 | 27,711,995 |
| 2024-03-12 | 3.630 | 3.730 | 3.620 | 3.720 | 3.708 | 39,605,572 |
| 2024-03-11 | 3.600 | 3.640 | 3.590 | 3.640 | 3.628 | 22,237,211 |
| 2024-03-08 | 3.610 | 3.630 | 3.580 | 3.600 | 3.589 | 17,788,723 |
| 2024-03-07 | 3.620 | 3.670 | 3.610 | 3.610 | 3.599 | 26,648,413 |
| 2024-03-06 | 3.650 | 3.690 | 3.630 | 3.630 | 3.619 | 27,195,693 |
| 2024-03-05 | 3.640 | 3.700 | 3.630 | 3.650 | 3.638 | 37,039,964 |
| 2024-03-04 | 3.730 | 3.740 | 3.650 | 3.660 | 3.648 | 37,511,582 |
| 2024-03-01 | 3.740 | 3.760 | 3.710 | 3.730 | 3.718 | 25,545,605 |
| 2024-02-29 | 3.660 | 3.750 | 3.640 | 3.750 | 3.738 | 35,011,945 |
| 2024-02-28 | 3.740 | 3.790 | 3.680 | 3.680 | 3.668 | 44,054,356 |
| 2024-02-27 | 3.680 | 3.750 | 3.670 | 3.750 | 3.738 | 39,840,834 |
| 2024-02-26 | 3.740 | 3.740 | 3.670 | 3.690 | 3.678 | 41,464,077 |
| 2024-02-23 | 3.760 | 3.760 | 3.720 | 3.740 | 3.728 | 26,591,761 |
| 2024-02-22 | 3.740 | 3.780 | 3.730 | 3.750 | 3.738 | 29,406,706 |
| 2024-02-21 | 3.770 | 3.830 | 3.750 | 3.760 | 3.748 | 44,345,718 |
| 2024-02-20 | 3.760 | 3.780 | 3.700 | 3.770 | 3.758 | 31,364,049 |
| 2024-02-19 | 3.910 | 3.930 | 3.710 | 3.760 | 3.748 | 53,860,149 |
| 2024-02-08 | 3.730 | 3.790 | 3.710 | 3.790 | 3.778 | 45,967,490 |
| 2024-02-07 | 3.650 | 3.720 | 3.610 | 3.710 | 3.698 | 56,833,466 |
| 2024-02-06 | 3.530 | 3.700 | 3.480 | 3.640 | 3.628 | 52,067,299 |
| 2024-02-05 | 3.550 | 3.580 | 3.410 | 3.560 | 3.549 | 52,726,075 |
| 2024-02-02 | 3.500 | 3.550 | 3.390 | 3.550 | 3.539 | 43,081,617 |
| 2024-02-01 | 3.500 | 3.550 | 3.440 | 3.500 | 3.489 | 29,105,390 |
| 2024-01-31 | 3.500 | 3.550 | 3.450 | 3.490 | 3.479 | 39,497,928 |
| 2024-01-30 | 3.610 | 3.630 | 3.510 | 3.520 | 3.509 | 37,841,678 |
| 2024-01-29 | 3.750 | 3.790 | 3.610 | 3.640 | 3.628 | 68,040,359 |
| 2024-01-26 | 3.610 | 3.960 | 3.610 | 3.780 | 3.768 | 122,481,670 |
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.