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
2023-05-05	4.470	4.520	4.350	4.510	4.496	69,810,282
2023-05-04	4.690	4.690	4.480	4.500	4.486	89,021,886
2023-04-28	4.700	4.720	4.670	4.710	4.695	45,867,080
2023-04-27	4.660	4.730	4.620	4.700	4.685	52,491,272
2023-04-26	4.680	4.740	4.640	4.680	4.665	55,400,842
2023-04-25	4.610	4.690	4.560	4.680	4.665	65,191,463
2023-04-24	4.560	4.650	4.450	4.630	4.615	60,582,543
2023-04-21	4.770	4.780	4.560	4.560	4.546	87,123,874
2023-04-20	4.620	4.750	4.580	4.750	4.735	98,064,437
2023-04-19	4.590	4.650	4.580	4.610	4.595	41,560,268
2023-04-18	4.700	4.710	4.610	4.610	4.595	44,105,071
2023-04-17	4.650	4.740	4.650	4.680	4.665	65,442,651
2023-04-14	4.640	4.690	4.580	4.640	4.625	58,950,630
2023-04-13	4.720	4.720	4.580	4.630	4.615	70,038,919
2023-04-12	4.700	4.750	4.640	4.710	4.695	67,612,062
2023-04-11	4.710	4.750	4.630	4.670	4.655	73,073,076
2023-04-10	4.840	4.840	4.680	4.710	4.695	98,632,933
2023-04-07	4.900	4.910	4.770	4.830	4.815	120,545,462
2023-04-06	4.740	4.970	4.700	4.920	4.904	170,261,058
2023-04-04	4.880	4.920	4.730	4.750	4.735	167,493,463
2023-04-03	4.650	5.000	4.640	4.920	4.904	246,384,570
2023-03-31	4.520	4.680	4.500	4.620	4.605	146,824,724
2023-03-30	4.410	4.450	4.380	4.400	4.386	58,282,942
2023-03-29	4.370	4.430	4.330	4.390	4.376	52,545,143
2023-03-28	4.400	4.450	4.340	4.350	4.336	54,911,723
2023-03-27	4.340	4.410	4.300	4.400	4.386	79,186,325
2023-03-24	4.140	4.420	4.130	4.330	4.316	128,465,169
2023-03-23	4.120	4.140	4.090	4.140	4.127	30,100,541
2023-03-22	4.150	4.170	4.120	4.130	4.117	40,777,130
2023-03-21	4.060	4.120	4.040	4.110	4.097	33,750,346
2023-03-20	4.140	4.160	4.040	4.050	4.037	44,971,608
2023-03-17	4.090	4.190	4.080	4.120	4.107	52,088,792
2023-03-16	4.120	4.140	4.060	4.070	4.057	32,074,158
2023-03-15	4.140	4.170	4.130	4.150	4.137	23,958,441
2023-03-14	4.160	4.180	4.060	4.130	4.117	40,448,921
2023-03-13	4.150	4.220	4.130	4.170	4.157	28,358,806
2023-03-10	4.250	4.250	4.160	4.160	4.147	41,374,368
2023-03-09	4.280	4.300	4.250	4.260	4.247	21,283,445
2023-03-08	4.240	4.300	4.230	4.280	4.266	25,968,451
2023-03-07	4.370	4.380	4.230	4.240	4.227	54,627,952
2023-03-06	4.430	4.440	4.370	4.380	4.366	34,604,624
2023-03-03	4.340	4.440	4.330	4.410	4.396	56,486,940
2023-03-02	4.350	4.370	4.320	4.340	4.326	31,905,365
2023-03-01	4.300	4.370	4.280	4.350	4.336	35,197,634
2023-02-28	4.320	4.330	4.250	4.310	4.296	41,731,480
2023-02-27	4.290	4.360	4.250	4.330	4.316	36,896,558
2023-02-24	4.370	4.380	4.270	4.310	4.296	47,677,502
2023-02-23	4.410	4.410	4.360	4.370	4.356	27,555,392
2023-02-22	4.410	4.420	4.380	4.390	4.376	31,265,343
2023-02-21	4.390	4.470	4.380	4.430	4.416	39,501,221
2023-02-20	4.360	4.420	4.340	4.400	4.386	40,680,797
2023-02-17	4.410	4.430	4.360	4.380	4.366	44,079,726
2023-02-16	4.450	4.520	4.380	4.410	4.396	58,743,146
2023-02-15	4.560	4.570	4.430	4.450	4.436	70,814,377
2023-02-14	4.620	4.630	4.540	4.560	4.546	48,854,521
2023-02-13	4.580	4.630	4.550	4.620	4.605	57,617,442
2023-02-10	4.480	4.590	4.470	4.580	4.565	69,258,544
2023-02-09	4.460	4.490	4.430	4.470	4.456	39,851,540
2023-02-08	4.450	4.500	4.430	4.470	4.456	30,945,327
2023-02-07	4.520	4.520	4.440	4.460	4.446	47,112,588

← NewerPage 15 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.