Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.010 | 3.040 | 3.000 | 3.030 | 3.020 | 13,438,944 |
| 2022-08-03 | 3.000 | 3.050 | 2.990 | 3.000 | 2.991 | 18,681,227 |
| 2022-08-02 | 3.080 | 3.080 | 2.990 | 3.010 | 3.000 | 32,248,975 |
| 2022-08-01 | 3.140 | 3.150 | 3.110 | 3.110 | 3.100 | 13,919,187 |
| 2022-07-29 | 3.190 | 3.200 | 3.140 | 3.160 | 3.150 | 18,601,937 |
| 2022-07-28 | 3.190 | 3.230 | 3.160 | 3.200 | 3.190 | 17,031,238 |
| 2022-07-27 | 3.220 | 3.230 | 3.160 | 3.170 | 3.160 | 18,034,069 |
| 2022-07-26 | 3.260 | 3.270 | 3.200 | 3.240 | 3.230 | 16,018,553 |
| 2022-07-25 | 3.190 | 3.290 | 3.190 | 3.260 | 3.250 | 20,411,815 |
| 2022-07-22 | 3.160 | 3.230 | 3.160 | 3.200 | 3.190 | 22,160,302 |
| 2022-07-21 | 3.120 | 3.240 | 3.090 | 3.180 | 3.170 | 31,218,749 |
| 2022-07-20 | 3.140 | 3.180 | 3.120 | 3.130 | 3.120 | 17,715,212 |
| 2022-07-19 | 3.040 | 3.190 | 3.030 | 3.150 | 3.140 | 31,924,651 |
| 2022-07-18 | 3.000 | 3.050 | 2.980 | 3.040 | 3.030 | 21,591,375 |
| 2022-07-15 | 3.130 | 3.140 | 3.000 | 3.010 | 3.000 | 34,953,183 |
| 2022-07-14 | 3.180 | 3.190 | 3.140 | 3.150 | 3.140 | 16,340,594 |
| 2022-07-13 | 3.170 | 3.210 | 3.150 | 3.190 | 3.180 | 13,613,578 |
| 2022-07-12 | 3.150 | 3.200 | 3.130 | 3.170 | 3.160 | 18,856,074 |
| 2022-07-11 | 3.230 | 3.230 | 3.130 | 3.160 | 3.150 | 26,502,013 |
| 2022-07-08 | 3.280 | 3.280 | 3.220 | 3.230 | 3.220 | 21,651,603 |
| 2022-07-07 | 3.220 | 3.290 | 3.210 | 3.260 | 3.250 | 18,797,407 |
| 2022-07-06 | 3.280 | 3.290 | 3.220 | 3.230 | 3.220 | 19,711,507 |
| 2022-07-05 | 3.330 | 3.330 | 3.250 | 3.280 | 3.270 | 25,252,210 |
| 2022-07-04 | 3.350 | 3.350 | 3.300 | 3.320 | 3.309 | 20,236,396 |
| 2022-07-01 | 3.370 | 3.400 | 3.340 | 3.350 | 3.339 | 23,022,116 |
| 2022-06-30 | 3.370 | 3.410 | 3.340 | 3.390 | 3.379 | 37,847,550 |
| 2022-06-29 | 3.360 | 3.410 | 3.310 | 3.320 | 3.309 | 30,463,997 |
| 2022-06-28 | 3.310 | 3.340 | 3.260 | 3.330 | 3.319 | 29,976,908 |
| 2022-06-27 | 3.230 | 3.390 | 3.220 | 3.320 | 3.309 | 47,262,010 |
| 2022-06-24 | 3.230 | 3.230 | 3.210 | 3.230 | 3.220 | 28,289,148 |
| 2022-06-23 | 3.240 | 3.250 | 3.210 | 3.230 | 3.220 | 22,043,682 |
| 2022-06-22 | 3.260 | 3.280 | 3.230 | 3.230 | 3.220 | 16,668,643 |
| 2022-06-21 | 3.300 | 3.350 | 3.240 | 3.260 | 3.250 | 34,065,790 |
| 2022-06-20 | 3.230 | 3.290 | 3.210 | 3.250 | 3.240 | 17,466,537 |
| 2022-06-17 | 3.230 | 3.250 | 3.200 | 3.240 | 3.230 | 16,875,049 |
| 2022-06-16 | 3.240 | 3.260 | 3.220 | 3.230 | 3.220 | 18,743,810 |
| 2022-06-15 | 3.240 | 3.330 | 3.210 | 3.250 | 3.240 | 37,067,636 |
| 2022-06-14 | 3.280 | 3.280 | 3.200 | 3.230 | 3.220 | 28,956,375 |
| 2022-06-13 | 3.340 | 3.340 | 3.280 | 3.300 | 3.290 | 26,258,101 |
| 2022-06-10 | 3.310 | 3.390 | 3.290 | 3.350 | 3.339 | 20,487,169 |
| 2022-06-09 | 3.330 | 3.340 | 3.300 | 3.300 | 3.290 | 19,122,683 |
| 2022-06-08 | 3.360 | 3.360 | 3.310 | 3.340 | 3.329 | 26,607,188 |
| 2022-06-07 | 3.380 | 3.400 | 3.340 | 3.360 | 3.349 | 24,519,818 |
| 2022-06-06 | 3.380 | 3.380 | 3.360 | 3.380 | 3.369 | 20,523,386 |
| 2022-06-02 | 3.410 | 3.410 | 3.370 | 3.380 | 3.369 | 18,033,670 |
| 2022-06-01 | 3.370 | 3.460 | 3.360 | 3.400 | 3.389 | 20,273,882 |
| 2022-05-31 | 3.380 | 3.400 | 3.350 | 3.380 | 3.369 | 19,687,596 |
| 2022-05-30 | 3.420 | 3.430 | 3.370 | 3.380 | 3.369 | 19,111,980 |
| 2022-05-27 | 3.430 | 3.430 | 3.360 | 3.380 | 3.369 | 22,745,605 |
| 2022-05-26 | 3.390 | 3.490 | 3.370 | 3.420 | 3.409 | 25,305,850 |
| 2022-05-25 | 3.320 | 3.390 | 3.320 | 3.360 | 3.349 | 20,202,218 |
| 2022-05-24 | 3.470 | 3.470 | 3.320 | 3.330 | 3.319 | 37,243,940 |
| 2022-05-23 | 3.500 | 3.510 | 3.460 | 3.480 | 3.469 | 27,752,471 |
| 2022-05-20 | 3.510 | 3.590 | 3.450 | 3.520 | 3.509 | 42,204,897 |
| 2022-05-19 | 3.610 | 3.680 | 3.490 | 3.510 | 3.499 | 62,383,117 |
| 2022-05-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.609 | 0 |
| 2022-05-17 | 3.460 | 3.620 | 3.450 | 3.620 | 3.609 | 52,686,994 |
| 2022-05-16 | 3.470 | 3.500 | 3.420 | 3.450 | 3.439 | 22,829,084 |
| 2022-05-13 | 3.360 | 3.450 | 3.330 | 3.450 | 3.439 | 22,761,791 |
| 2022-05-12 | 3.420 | 3.450 | 3.320 | 3.350 | 3.339 | 26,272,576 |
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.