Hainan HNA Infrastructure Investment Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.820	3.820	3.770	3.800	3.788	15,457,008
2023-10-31	3.800	3.840	3.760	3.810	3.798	22,401,521
2023-10-30	3.810	3.850	3.770	3.810	3.798	21,538,843
2023-10-27	3.750	3.830	3.710	3.810	3.798	29,112,401
2023-10-26	3.710	3.760	3.690	3.750	3.738	19,906,184
2023-10-25	3.670	3.730	3.670	3.720	3.708	22,685,256
2023-10-24	3.580	3.670	3.560	3.670	3.658	24,104,931
2023-10-23	3.640	3.640	3.550	3.570	3.559	22,280,124
2023-10-20	3.590	3.660	3.570	3.640	3.628	27,035,932
2023-10-19	3.660	3.660	3.580	3.590	3.579	27,704,951
2023-10-18	3.720	3.720	3.660	3.670	3.658	19,667,425
2023-10-17	3.700	3.750	3.640	3.730	3.718	32,160,785
2023-10-16	3.730	3.770	3.680	3.690	3.678	23,233,988
2023-10-13	3.820	3.820	3.720	3.730	3.718	30,888,365
2023-10-12	3.830	3.860	3.820	3.840	3.828	17,220,866
2023-10-11	3.860	3.880	3.810	3.820	3.808	21,468,801
2023-10-10	3.900	3.920	3.860	3.860	3.848	15,019,668
2023-10-09	3.970	3.970	3.870	3.890	3.878	26,783,684
2023-09-28	3.980	3.990	3.960	3.970	3.957	15,146,289
2023-09-27	3.990	4.010	3.970	3.970	3.957	15,403,623
2023-09-26	4.000	4.020	3.970	3.980	3.967	15,446,539
2023-09-25	4.010	4.030	3.980	4.000	3.987	22,184,085
2023-09-22	3.960	4.030	3.950	4.030	4.017	21,100,003
2023-09-21	4.000	4.020	3.970	3.970	3.957	18,028,703
2023-09-20	4.030	4.040	4.000	4.000	3.987	16,463,074
2023-09-19	4.020	4.080	4.010	4.050	4.037	31,951,843
2023-09-18	4.030	4.040	3.990	4.010	3.997	26,034,501
2023-09-15	4.000	4.050	3.980	4.050	4.037	31,458,624
2023-09-14	3.980	4.010	3.960	3.990	3.977	16,795,096
2023-09-13	4.010	4.030	3.950	3.980	3.967	20,708,713
2023-09-12	4.010	4.030	4.000	4.010	3.997	15,717,023
2023-09-11	4.000	4.030	3.970	4.010	3.997	17,023,478
2023-09-08	4.000	4.020	3.970	3.990	3.977	18,884,247
2023-09-07	4.070	4.100	4.020	4.020	4.007	26,215,868
2023-09-06	4.020	4.080	4.010	4.060	4.047	22,874,561
2023-09-05	4.040	4.060	4.020	4.030	4.017	16,476,227
2023-09-04	4.000	4.070	4.000	4.050	4.037	30,281,522
2023-09-01	4.000	4.030	3.980	4.000	3.987	19,874,900
2023-08-31	4.000	4.010	3.920	4.000	3.987	41,014,137
2023-08-30	4.060	4.060	3.980	4.000	3.987	32,929,685
2023-08-29	4.030	4.060	3.980	4.050	4.037	34,370,520
2023-08-28	4.030	4.090	3.980	4.010	3.997	75,829,774
2023-08-25	3.980	3.990	3.850	3.870	3.858	50,343,330
2023-08-24	4.030	4.040	3.980	4.000	3.987	22,202,242
2023-08-23	4.060	4.070	4.000	4.000	3.987	25,847,324
2023-08-22	4.050	4.120	4.000	4.060	4.047	48,524,677
2023-08-21	4.050	4.070	3.960	3.970	3.957	53,734,596
2023-08-18	4.140	4.170	4.050	4.060	4.047	33,750,098
2023-08-17	4.170	4.170	4.110	4.140	4.127	27,049,067
2023-08-16	4.130	4.210	4.110	4.170	4.157	25,102,848
2023-08-15	4.160	4.190	4.100	4.140	4.127	23,080,311
2023-08-14	4.130	4.170	4.100	4.160	4.147	26,425,598
2023-08-11	4.210	4.230	4.140	4.160	4.147	28,246,189
2023-08-10	4.180	4.240	4.170	4.210	4.197	20,545,374
2023-08-09	4.200	4.210	4.160	4.170	4.157	17,951,921
2023-08-08	4.220	4.230	4.160	4.210	4.197	21,621,408
2023-08-07	4.280	4.280	4.190	4.210	4.197	31,620,909
2023-08-04	4.310	4.330	4.260	4.290	4.276	28,867,025
2023-08-03	4.250	4.290	4.220	4.290	4.276	29,035,955
2023-08-02	4.240	4.290	4.220	4.230	4.217	30,368,793

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.