Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.100 | 4.500 | 4.080 | 4.320 | 4.306 | 145,265,303 |
| 2022-11-03 | 4.100 | 4.260 | 4.090 | 4.110 | 4.097 | 66,729,305 |
| 2022-11-02 | 4.050 | 4.340 | 4.040 | 4.150 | 4.137 | 127,424,675 |
| 2022-11-01 | 3.830 | 4.160 | 3.750 | 4.130 | 4.117 | 103,303,731 |
| 2022-10-31 | 3.980 | 4.070 | 3.840 | 3.850 | 3.838 | 87,142,971 |
| 2022-10-28 | 4.140 | 4.190 | 4.010 | 4.040 | 4.027 | 62,531,738 |
| 2022-10-27 | 4.090 | 4.330 | 3.980 | 4.200 | 4.187 | 132,777,332 |
| 2022-10-26 | 4.100 | 4.200 | 4.060 | 4.100 | 4.087 | 81,845,821 |
| 2022-10-25 | 4.290 | 4.320 | 3.960 | 4.200 | 4.187 | 145,885,910 |
| 2022-10-24 | 4.400 | 4.490 | 4.270 | 4.340 | 4.326 | 126,242,103 |
| 2022-10-21 | 4.340 | 4.560 | 4.230 | 4.430 | 4.416 | 146,795,601 |
| 2022-10-20 | 4.090 | 4.460 | 4.050 | 4.340 | 4.326 | 138,913,496 |
| 2022-10-19 | 4.080 | 4.160 | 4.030 | 4.090 | 4.077 | 83,473,791 |
| 2022-10-18 | 3.890 | 4.280 | 3.830 | 4.150 | 4.137 | 148,411,980 |
| 2022-10-17 | 3.810 | 4.000 | 3.800 | 3.890 | 3.878 | 78,040,857 |
| 2022-10-14 | 3.850 | 3.940 | 3.710 | 3.770 | 3.758 | 129,742,323 |
| 2022-10-13 | 4.010 | 4.010 | 4.010 | 4.010 | 3.997 | 0 |
| 2022-10-12 | 3.900 | 4.020 | 3.880 | 4.010 | 3.997 | 54,729,169 |
| 2022-10-11 | 3.750 | 3.930 | 3.740 | 3.930 | 3.918 | 47,829,056 |
| 2022-10-10 | 3.900 | 3.950 | 3.690 | 3.740 | 3.728 | 54,442,956 |
| 2022-09-30 | 3.840 | 3.910 | 3.810 | 3.850 | 3.838 | 45,132,509 |
| 2022-09-29 | 3.900 | 3.990 | 3.860 | 3.920 | 3.908 | 70,934,882 |
| 2022-09-28 | 3.820 | 3.880 | 3.790 | 3.800 | 3.788 | 30,595,920 |
| 2022-09-27 | 3.750 | 3.870 | 3.710 | 3.840 | 3.828 | 47,702,229 |
| 2022-09-26 | 3.650 | 3.760 | 3.610 | 3.690 | 3.678 | 40,565,148 |
| 2022-09-23 | 3.730 | 3.740 | 3.700 | 3.730 | 3.718 | 61,001,011 |
| 2022-09-22 | 3.500 | 3.560 | 3.490 | 3.560 | 3.549 | 15,229,335 |
| 2022-09-21 | 3.520 | 3.570 | 3.480 | 3.530 | 3.519 | 16,843,512 |
| 2022-09-20 | 3.490 | 3.550 | 3.490 | 3.550 | 3.539 | 17,532,080 |
| 2022-09-19 | 3.610 | 3.610 | 3.450 | 3.470 | 3.459 | 32,639,157 |
| 2022-09-16 | 3.680 | 3.720 | 3.630 | 3.630 | 3.619 | 19,798,525 |
| 2022-09-15 | 3.740 | 3.750 | 3.650 | 3.690 | 3.678 | 23,369,625 |
| 2022-09-14 | 3.710 | 3.780 | 3.680 | 3.740 | 3.728 | 18,757,002 |
| 2022-09-13 | 3.750 | 3.780 | 3.730 | 3.750 | 3.738 | 14,974,550 |
| 2022-09-09 | 3.710 | 3.780 | 3.670 | 3.750 | 3.738 | 25,113,600 |
| 2022-09-08 | 3.600 | 3.730 | 3.600 | 3.710 | 3.698 | 28,432,615 |
| 2022-09-07 | 3.600 | 3.610 | 3.580 | 3.610 | 3.599 | 14,576,292 |
| 2022-09-06 | 3.600 | 3.630 | 3.580 | 3.610 | 3.599 | 17,587,907 |
| 2022-09-05 | 3.630 | 3.630 | 3.570 | 3.610 | 3.599 | 19,557,490 |
| 2022-09-02 | 3.650 | 3.680 | 3.620 | 3.640 | 3.628 | 21,064,064 |
| 2022-09-01 | 3.660 | 3.690 | 3.550 | 3.590 | 3.579 | 29,596,001 |
| 2022-08-31 | 3.690 | 3.760 | 3.640 | 3.650 | 3.638 | 26,450,707 |
| 2022-08-30 | 3.730 | 3.780 | 3.690 | 3.720 | 3.708 | 22,564,397 |
| 2022-08-29 | 3.670 | 3.790 | 3.620 | 3.740 | 3.728 | 32,803,155 |
| 2022-08-26 | 3.570 | 3.720 | 3.550 | 3.710 | 3.698 | 40,323,259 |
| 2022-08-25 | 3.650 | 3.700 | 3.540 | 3.560 | 3.549 | 49,956,099 |
| 2022-08-24 | 3.700 | 3.780 | 3.630 | 3.720 | 3.708 | 50,513,668 |
| 2022-08-23 | 3.660 | 3.810 | 3.610 | 3.670 | 3.658 | 64,694,612 |
| 2022-08-22 | 3.450 | 3.630 | 3.430 | 3.630 | 3.619 | 40,314,303 |
| 2022-08-19 | 3.430 | 3.470 | 3.410 | 3.460 | 3.449 | 21,426,375 |
| 2022-08-18 | 3.370 | 3.470 | 3.360 | 3.430 | 3.419 | 27,283,230 |
| 2022-08-17 | 3.370 | 3.390 | 3.340 | 3.390 | 3.379 | 21,988,889 |
| 2022-08-16 | 3.370 | 3.420 | 3.330 | 3.390 | 3.379 | 30,271,613 |
| 2022-08-15 | 3.490 | 3.490 | 3.350 | 3.380 | 3.369 | 64,059,080 |
| 2022-08-12 | 3.380 | 3.380 | 3.310 | 3.380 | 3.369 | 31,074,176 |
| 2022-08-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.210 | 9,308,307 |
| 2022-08-10 | 3.100 | 3.110 | 3.060 | 3.070 | 3.060 | 11,275,109 |
| 2022-08-09 | 3.030 | 3.120 | 3.010 | 3.100 | 3.090 | 21,735,466 |
| 2022-08-08 | 3.000 | 3.050 | 2.940 | 3.030 | 3.020 | 19,986,006 |
| 2022-08-05 | 3.030 | 3.070 | 3.020 | 3.070 | 3.060 | 12,783,457 |
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.