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
2023-08-01	4.260	4.330	4.240	4.260	4.247	52,206,901
2023-07-31	4.300	4.330	4.260	4.260	4.247	45,343,759
2023-07-28	4.230	4.280	4.200	4.270	4.256	39,710,670
2023-07-27	4.170	4.250	4.160	4.240	4.227	41,108,335
2023-07-26	4.170	4.230	4.150	4.190	4.177	35,891,238
2023-07-25	4.140	4.180	4.140	4.180	4.167	39,693,356
2023-07-24	4.110	4.130	4.080	4.120	4.107	18,721,789
2023-07-21	4.090	4.130	4.070	4.110	4.097	19,361,546
2023-07-20	4.110	4.120	4.070	4.090	4.077	20,960,257
2023-07-19	4.090	4.110	4.060	4.090	4.077	16,743,393
2023-07-18	4.080	4.120	4.060	4.110	4.097	26,518,811
2023-07-17	4.050	4.080	4.020	4.070	4.057	17,516,338
2023-07-14	4.080	4.090	4.050	4.060	4.047	18,874,442
2023-07-13	4.070	4.100	4.070	4.080	4.067	17,742,209
2023-07-12	4.110	4.130	4.030	4.050	4.037	26,398,392
2023-07-11	4.100	4.120	4.070	4.110	4.097	18,731,543
2023-07-10	4.050	4.150	4.050	4.110	4.097	25,538,241
2023-07-07	4.040	4.070	4.030	4.050	4.037	17,762,081
2023-07-06	4.070	4.100	4.040	4.050	4.037	17,896,230
2023-07-05	4.100	4.110	4.060	4.070	4.057	17,641,563
2023-07-04	4.110	4.130	4.090	4.110	4.097	17,884,392
2023-07-03	4.070	4.150	4.060	4.130	4.117	29,952,223
2023-06-30	4.030	4.080	4.010	4.060	4.047	20,062,569
2023-06-29	4.030	4.040	3.990	4.010	3.997	29,791,441
2023-06-28	4.090	4.100	4.020	4.040	4.027	24,271,560
2023-06-27	4.040	4.100	4.030	4.090	4.077	17,012,337
2023-06-26	4.120	4.130	4.050	4.060	4.047	30,871,965
2023-06-21	4.160	4.190	4.140	4.150	4.137	19,859,916
2023-06-20	4.230	4.240	4.150	4.160	4.147	28,786,000
2023-06-19	4.230	4.280	4.210	4.230	4.217	26,754,647
2023-06-16	4.230	4.240	4.200	4.230	4.217	26,066,686
2023-06-15	4.200	4.230	4.150	4.210	4.197	31,522,716
2023-06-14	4.170	4.230	4.160	4.190	4.177	23,458,130
2023-06-13	4.180	4.190	4.160	4.180	4.167	16,049,062
2023-06-12	4.190	4.210	4.160	4.180	4.167	21,795,003
2023-06-09	4.250	4.250	4.190	4.210	4.197	20,575,176
2023-06-08	4.220	4.270	4.210	4.240	4.227	20,147,908
2023-06-07	4.250	4.270	4.210	4.230	4.217	17,573,131
2023-06-06	4.340	4.340	4.230	4.240	4.227	23,063,852
2023-06-05	4.320	4.390	4.320	4.340	4.326	22,578,946
2023-06-02	4.300	4.410	4.300	4.390	4.376	37,233,119
2023-06-01	4.360	4.360	4.300	4.320	4.306	31,973,208
2023-05-31	4.210	4.420	4.200	4.420	4.406	97,577,414
2023-05-30	4.160	4.230	4.130	4.230	4.217	33,339,774
2023-05-29	4.240	4.270	4.160	4.170	4.157	26,414,280
2023-05-26	4.210	4.250	4.180	4.240	4.227	17,817,019
2023-05-25	4.270	4.290	4.180	4.220	4.207	33,016,806
2023-05-24	4.310	4.340	4.270	4.280	4.266	21,592,995
2023-05-23	4.260	4.370	4.260	4.330	4.316	34,557,948
2023-05-22	4.280	4.290	4.220	4.280	4.266	27,447,087
2023-05-19	4.300	4.310	4.250	4.280	4.266	20,796,279
2023-05-18	4.360	4.360	4.290	4.300	4.286	23,403,332
2023-05-17	4.340	4.360	4.290	4.340	4.326	18,259,280
2023-05-16	4.410	4.420	4.330	4.340	4.326	20,087,754
2023-05-15	4.290	4.410	4.250	4.390	4.376	36,568,278
2023-05-12	4.370	4.400	4.310	4.320	4.306	25,173,380
2023-05-11	4.350	4.430	4.350	4.380	4.366	25,018,262
2023-05-10	4.360	4.400	4.300	4.360	4.346	34,090,946
2023-05-09	4.400	4.450	4.360	4.360	4.346	47,380,920
2023-05-08	4.480	4.490	4.390	4.420	4.406	52,416,283

← NewerPage 14 of 21 · 1,212 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.