Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.550 | 4.570 | 4.470 | 4.500 | 4.486 | 44,134,899 |
| 2023-02-03 | 4.660 | 4.670 | 4.520 | 4.540 | 4.526 | 58,655,300 |
| 2023-02-02 | 4.620 | 4.680 | 4.580 | 4.660 | 4.645 | 56,324,058 |
| 2023-02-01 | 4.650 | 4.660 | 4.460 | 4.650 | 4.635 | 107,288,592 |
| 2023-01-31 | 4.710 | 4.710 | 4.610 | 4.630 | 4.615 | 72,316,261 |
| 2023-01-30 | 4.920 | 4.950 | 4.720 | 4.730 | 4.715 | 83,235,016 |
| 2023-01-20 | 4.760 | 4.850 | 4.740 | 4.840 | 4.825 | 50,964,315 |
| 2023-01-19 | 4.760 | 4.790 | 4.670 | 4.750 | 4.735 | 42,477,238 |
| 2023-01-18 | 4.770 | 4.810 | 4.720 | 4.750 | 4.735 | 30,189,434 |
| 2023-01-17 | 4.830 | 4.850 | 4.720 | 4.770 | 4.755 | 47,549,842 |
| 2023-01-16 | 4.790 | 4.920 | 4.790 | 4.860 | 4.845 | 86,656,669 |
| 2023-01-13 | 4.700 | 4.810 | 4.670 | 4.760 | 4.745 | 63,844,961 |
| 2023-01-12 | 4.650 | 4.710 | 4.610 | 4.670 | 4.655 | 50,223,754 |
| 2023-01-11 | 4.820 | 4.830 | 4.650 | 4.660 | 4.645 | 81,515,008 |
| 2023-01-10 | 4.860 | 4.880 | 4.750 | 4.800 | 4.785 | 58,982,348 |
| 2023-01-09 | 4.830 | 4.900 | 4.830 | 4.860 | 4.845 | 49,355,814 |
| 2023-01-06 | 4.970 | 4.980 | 4.820 | 4.830 | 4.815 | 88,260,673 |
| 2023-01-05 | 4.880 | 5.020 | 4.840 | 4.980 | 4.964 | 93,686,328 |
| 2023-01-04 | 4.870 | 4.950 | 4.840 | 4.870 | 4.855 | 64,485,070 |
| 2023-01-03 | 5.040 | 5.040 | 4.800 | 4.900 | 4.884 | 110,445,418 |
| 2022-12-30 | 5.010 | 5.070 | 4.950 | 5.020 | 5.004 | 66,047,681 |
| 2022-12-29 | 5.060 | 5.070 | 4.970 | 5.010 | 4.994 | 71,535,293 |
| 2022-12-28 | 5.120 | 5.180 | 5.050 | 5.070 | 5.054 | 83,853,421 |
| 2022-12-27 | 5.250 | 5.250 | 5.010 | 5.180 | 5.164 | 149,120,600 |
| 2022-12-26 | 5.030 | 5.340 | 5.010 | 5.180 | 5.164 | 225,085,725 |
| 2022-12-23 | 4.820 | 5.020 | 4.820 | 4.990 | 4.974 | 93,670,384 |
| 2022-12-22 | 4.830 | 5.020 | 4.800 | 4.900 | 4.884 | 112,867,726 |
| 2022-12-21 | 4.720 | 4.870 | 4.720 | 4.810 | 4.795 | 67,909,487 |
| 2022-12-20 | 4.810 | 4.870 | 4.710 | 4.760 | 4.745 | 77,674,592 |
| 2022-12-19 | 4.920 | 4.960 | 4.750 | 4.840 | 4.825 | 110,500,085 |
| 2022-12-16 | 4.900 | 5.020 | 4.830 | 4.960 | 4.944 | 130,096,648 |
| 2022-12-15 | 5.300 | 5.300 | 4.960 | 4.970 | 4.954 | 186,243,984 |
| 2022-12-14 | 5.100 | 5.250 | 5.010 | 5.180 | 5.164 | 195,952,693 |
| 2022-12-13 | 4.930 | 5.330 | 4.840 | 5.080 | 5.064 | 248,699,928 |
| 2022-12-12 | 4.840 | 5.090 | 4.800 | 4.960 | 4.944 | 154,764,379 |
| 2022-12-09 | 5.030 | 5.080 | 4.830 | 4.920 | 4.904 | 158,830,370 |
| 2022-12-08 | 5.080 | 5.090 | 4.760 | 4.990 | 4.974 | 248,786,045 |
| 2022-12-07 | 4.870 | 5.210 | 4.830 | 5.070 | 5.054 | 406,771,572 |
| 2022-12-06 | 4.600 | 4.950 | 4.520 | 4.740 | 4.725 | 198,659,761 |
| 2022-12-05 | 4.430 | 4.690 | 4.360 | 4.610 | 4.595 | 211,076,488 |
| 2022-12-02 | 4.270 | 4.340 | 4.220 | 4.300 | 4.286 | 53,458,461 |
| 2022-12-01 | 4.350 | 4.450 | 4.230 | 4.240 | 4.227 | 103,994,921 |
| 2022-11-30 | 4.200 | 4.230 | 4.120 | 4.190 | 4.177 | 60,772,820 |
| 2022-11-29 | 4.060 | 4.250 | 4.030 | 4.210 | 4.197 | 98,625,141 |
| 2022-11-28 | 4.020 | 4.130 | 3.960 | 4.060 | 4.047 | 68,249,788 |
| 2022-11-25 | 4.070 | 4.130 | 4.050 | 4.090 | 4.077 | 30,688,459 |
| 2022-11-24 | 4.000 | 4.120 | 3.990 | 4.070 | 4.057 | 38,098,839 |
| 2022-11-23 | 4.100 | 4.100 | 4.020 | 4.030 | 4.017 | 51,365,029 |
| 2022-11-22 | 4.100 | 4.150 | 4.060 | 4.100 | 4.087 | 46,013,873 |
| 2022-11-21 | 4.170 | 4.170 | 4.040 | 4.080 | 4.067 | 99,389,963 |
| 2022-11-18 | 4.390 | 4.450 | 4.250 | 4.270 | 4.256 | 80,938,081 |
| 2022-11-17 | 4.380 | 4.450 | 4.350 | 4.420 | 4.406 | 56,754,069 |
| 2022-11-16 | 4.320 | 4.490 | 4.280 | 4.420 | 4.406 | 140,680,547 |
| 2022-11-15 | 4.300 | 4.400 | 4.250 | 4.300 | 4.286 | 70,276,447 |
| 2022-11-14 | 4.350 | 4.390 | 4.260 | 4.270 | 4.256 | 82,989,640 |
| 2022-11-11 | 4.570 | 4.620 | 4.250 | 4.370 | 4.356 | 202,950,011 |
| 2022-11-10 | 4.230 | 4.480 | 4.230 | 4.460 | 4.446 | 115,669,751 |
| 2022-11-09 | 4.180 | 4.350 | 4.140 | 4.300 | 4.286 | 72,665,151 |
| 2022-11-08 | 4.270 | 4.280 | 4.160 | 4.210 | 4.197 | 57,492,560 |
| 2022-11-07 | 4.230 | 4.310 | 4.200 | 4.270 | 4.256 | 85,285,163 |
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.