Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.540 | 3.620 | 3.510 | 3.610 | 3.599 | 38,308,805 |
| 2024-01-24 | 3.490 | 3.550 | 3.430 | 3.540 | 3.529 | 31,585,358 |
| 2024-01-23 | 3.430 | 3.480 | 3.390 | 3.470 | 3.459 | 24,209,461 |
| 2024-01-22 | 3.510 | 3.540 | 3.430 | 3.450 | 3.439 | 38,083,920 |
| 2024-01-19 | 3.500 | 3.540 | 3.450 | 3.540 | 3.529 | 32,068,251 |
| 2024-01-18 | 3.480 | 3.540 | 3.370 | 3.510 | 3.499 | 47,600,769 |
| 2024-01-17 | 3.560 | 3.560 | 3.490 | 3.490 | 3.479 | 25,833,862 |
| 2024-01-16 | 3.500 | 3.580 | 3.500 | 3.570 | 3.559 | 38,918,073 |
| 2024-01-15 | 3.470 | 3.540 | 3.430 | 3.510 | 3.499 | 27,332,959 |
| 2024-01-12 | 3.510 | 3.540 | 3.470 | 3.470 | 3.459 | 32,110,691 |
| 2024-01-11 | 3.530 | 3.550 | 3.500 | 3.510 | 3.499 | 29,203,439 |
| 2024-01-10 | 3.530 | 3.560 | 3.500 | 3.530 | 3.519 | 22,361,671 |
| 2024-01-09 | 3.500 | 3.570 | 3.500 | 3.540 | 3.529 | 32,457,078 |
| 2024-01-08 | 3.610 | 3.620 | 3.500 | 3.500 | 3.489 | 38,269,468 |
| 2024-01-05 | 3.630 | 3.680 | 3.600 | 3.610 | 3.599 | 26,156,704 |
| 2024-01-04 | 3.680 | 3.700 | 3.620 | 3.640 | 3.628 | 26,911,854 |
| 2024-01-03 | 3.700 | 3.730 | 3.660 | 3.690 | 3.678 | 24,342,220 |
| 2024-01-02 | 3.700 | 3.710 | 3.680 | 3.690 | 3.678 | 22,455,211 |
| 2023-12-29 | 3.720 | 3.740 | 3.680 | 3.700 | 3.688 | 28,453,514 |
| 2023-12-28 | 3.630 | 3.750 | 3.630 | 3.720 | 3.708 | 32,066,931 |
| 2023-12-27 | 3.640 | 3.660 | 3.610 | 3.640 | 3.628 | 20,653,143 |
| 2023-12-26 | 3.700 | 3.710 | 3.640 | 3.640 | 3.628 | 22,436,357 |
| 2023-12-25 | 3.680 | 3.750 | 3.650 | 3.710 | 3.698 | 31,461,996 |
| 2023-12-22 | 3.670 | 3.720 | 3.650 | 3.680 | 3.668 | 34,288,906 |
| 2023-12-21 | 3.630 | 3.690 | 3.610 | 3.670 | 3.658 | 32,854,316 |
| 2023-12-20 | 3.710 | 3.720 | 3.640 | 3.650 | 3.638 | 34,165,434 |
| 2023-12-19 | 3.730 | 3.760 | 3.660 | 3.700 | 3.688 | 40,130,257 |
| 2023-12-18 | 3.790 | 3.810 | 3.720 | 3.740 | 3.728 | 30,825,258 |
| 2023-12-15 | 3.840 | 3.860 | 3.780 | 3.800 | 3.788 | 42,983,290 |
| 2023-12-14 | 3.880 | 3.900 | 3.840 | 3.840 | 3.828 | 24,594,663 |
| 2023-12-13 | 3.950 | 3.950 | 3.850 | 3.870 | 3.858 | 40,500,592 |
| 2023-12-12 | 4.000 | 4.020 | 3.940 | 3.950 | 3.937 | 52,843,991 |
| 2023-12-11 | 4.030 | 4.090 | 3.970 | 4.000 | 3.987 | 96,842,069 |
| 2023-12-08 | 4.130 | 4.240 | 4.000 | 4.060 | 4.047 | 244,622,153 |
| 2023-12-07 | 4.090 | 4.180 | 4.080 | 4.140 | 4.127 | 109,537,973 |
| 2023-12-06 | 4.080 | 4.150 | 4.070 | 4.090 | 4.077 | 60,587,133 |
| 2023-12-05 | 4.150 | 4.190 | 4.070 | 4.080 | 4.067 | 68,378,195 |
| 2023-12-04 | 4.100 | 4.190 | 4.090 | 4.160 | 4.147 | 47,481,900 |
| 2023-12-01 | 4.070 | 4.110 | 4.040 | 4.100 | 4.087 | 41,788,942 |
| 2023-11-30 | 3.990 | 4.070 | 3.980 | 4.070 | 4.057 | 52,612,089 |
| 2023-11-29 | 3.960 | 4.080 | 3.960 | 3.980 | 3.967 | 52,908,117 |
| 2023-11-28 | 3.960 | 4.000 | 3.930 | 3.980 | 3.967 | 36,094,402 |
| 2023-11-27 | 3.860 | 4.000 | 3.820 | 4.000 | 3.987 | 100,120,767 |
| 2023-11-24 | 3.850 | 3.870 | 3.800 | 3.810 | 3.798 | 16,271,996 |
| 2023-11-23 | 3.830 | 3.850 | 3.800 | 3.840 | 3.828 | 18,774,239 |
| 2023-11-22 | 3.820 | 3.870 | 3.810 | 3.820 | 3.808 | 16,627,887 |
| 2023-11-21 | 3.820 | 3.870 | 3.810 | 3.830 | 3.818 | 31,811,413 |
| 2023-11-20 | 3.750 | 3.820 | 3.730 | 3.810 | 3.798 | 29,776,666 |
| 2023-11-17 | 3.760 | 3.770 | 3.730 | 3.750 | 3.738 | 18,673,025 |
| 2023-11-16 | 3.780 | 3.780 | 3.720 | 3.750 | 3.738 | 19,464,507 |
| 2023-11-15 | 3.780 | 3.800 | 3.750 | 3.780 | 3.768 | 20,223,421 |
| 2023-11-14 | 3.740 | 3.770 | 3.730 | 3.760 | 3.748 | 15,298,479 |
| 2023-11-13 | 3.720 | 3.760 | 3.710 | 3.740 | 3.728 | 17,796,446 |
| 2023-11-10 | 3.770 | 3.770 | 3.710 | 3.720 | 3.708 | 20,466,710 |
| 2023-11-09 | 3.830 | 3.830 | 3.770 | 3.780 | 3.768 | 18,438,720 |
| 2023-11-08 | 3.840 | 3.860 | 3.820 | 3.830 | 3.818 | 14,972,863 |
| 2023-11-07 | 3.850 | 3.880 | 3.810 | 3.850 | 3.838 | 19,316,069 |
| 2023-11-06 | 3.800 | 3.860 | 3.790 | 3.850 | 3.838 | 27,340,152 |
| 2023-11-03 | 3.770 | 3.800 | 3.770 | 3.780 | 3.768 | 11,602,338 |
| 2023-11-02 | 3.800 | 3.820 | 3.760 | 3.760 | 3.748 | 14,955,606 |
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.