Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.390 | 3.480 | 3.390 | 3.440 | 3.429 | 23,723,216 |
| 2022-05-10 | 3.360 | 3.410 | 3.290 | 3.390 | 3.379 | 21,928,088 |
| 2022-05-09 | 3.350 | 3.430 | 3.350 | 3.390 | 3.379 | 21,743,087 |
| 2022-05-06 | 3.490 | 3.510 | 3.390 | 3.400 | 3.389 | 36,203,476 |
| 2022-05-05 | 3.510 | 3.630 | 3.510 | 3.550 | 3.539 | 26,978,351 |
| 2022-04-29 | 3.550 | 3.620 | 3.550 | 3.560 | 3.549 | 73,151,740 |
| 2022-04-28 | 3.600 | 3.770 | 3.580 | 3.740 | 3.728 | 42,311,084 |
| 2022-04-27 | 3.450 | 3.620 | 3.350 | 3.600 | 3.589 | 31,980,545 |
| 2022-04-26 | 3.680 | 3.710 | 3.500 | 3.520 | 3.509 | 44,690,280 |
| 2022-04-25 | 3.670 | 3.780 | 3.650 | 3.680 | 3.668 | 59,471,878 |
| 2022-04-22 | 3.490 | 3.630 | 3.460 | 3.600 | 3.589 | 23,034,996 |
| 2022-04-21 | 3.690 | 3.700 | 3.510 | 3.520 | 3.509 | 36,975,666 |
| 2022-04-20 | 3.730 | 3.740 | 3.680 | 3.690 | 3.678 | 25,572,248 |
| 2022-04-19 | 3.720 | 3.780 | 3.680 | 3.720 | 3.708 | 24,153,191 |
| 2022-04-18 | 3.720 | 3.850 | 3.700 | 3.730 | 3.718 | 28,663,984 |
| 2022-04-15 | 3.790 | 3.820 | 3.720 | 3.760 | 3.748 | 26,457,327 |
| 2022-04-14 | 3.820 | 3.880 | 3.770 | 3.800 | 3.788 | 34,404,133 |
| 2022-04-13 | 3.960 | 3.970 | 3.760 | 3.780 | 3.768 | 44,796,329 |
| 2022-04-12 | 3.900 | 3.980 | 3.820 | 3.960 | 3.947 | 45,373,696 |
| 2022-04-11 | 3.990 | 4.050 | 3.880 | 3.920 | 3.908 | 66,569,139 |
| 2022-04-08 | 3.830 | 4.000 | 3.830 | 4.000 | 3.987 | 64,958,458 |
| 2022-04-07 | 3.890 | 3.960 | 3.800 | 3.810 | 3.798 | 42,183,070 |
| 2022-04-06 | 3.780 | 3.930 | 3.740 | 3.930 | 3.918 | 68,486,391 |
| 2022-04-01 | 3.530 | 3.740 | 3.520 | 3.740 | 3.728 | 48,510,636 |
| 2022-03-31 | 3.450 | 3.620 | 3.430 | 3.560 | 3.549 | 45,965,539 |
| 2022-03-30 | 3.430 | 3.450 | 3.380 | 3.450 | 3.439 | 21,127,091 |
| 2022-03-29 | 3.410 | 3.450 | 3.400 | 3.420 | 3.409 | 14,894,532 |
| 2022-03-28 | 3.450 | 3.460 | 3.370 | 3.420 | 3.409 | 16,876,234 |
| 2022-03-25 | 3.500 | 3.530 | 3.480 | 3.490 | 3.479 | 17,125,972 |
| 2022-03-24 | 3.570 | 3.600 | 3.490 | 3.510 | 3.499 | 21,629,150 |
| 2022-03-23 | 3.590 | 3.610 | 3.560 | 3.570 | 3.559 | 14,708,139 |
| 2022-03-22 | 3.510 | 3.600 | 3.510 | 3.570 | 3.559 | 21,226,534 |
| 2022-03-21 | 3.550 | 3.640 | 3.510 | 3.580 | 3.569 | 23,894,042 |
| 2022-03-18 | 3.450 | 3.600 | 3.360 | 3.580 | 3.569 | 30,334,376 |
| 2022-03-17 | 3.430 | 3.570 | 3.420 | 3.480 | 3.469 | 31,616,556 |
| 2022-03-16 | 3.550 | 3.570 | 3.340 | 3.450 | 3.439 | 53,210,351 |
| 2022-03-15 | 3.690 | 3.690 | 3.520 | 3.520 | 3.509 | 34,171,332 |
| 2022-03-14 | 3.760 | 3.760 | 3.690 | 3.700 | 3.688 | 21,813,972 |
| 2022-03-11 | 3.810 | 3.830 | 3.700 | 3.820 | 3.808 | 24,455,382 |
| 2022-03-10 | 3.900 | 3.920 | 3.840 | 3.840 | 3.828 | 19,209,974 |
| 2022-03-09 | 3.910 | 3.950 | 3.710 | 3.840 | 3.828 | 30,639,739 |
| 2022-03-08 | 3.960 | 4.000 | 3.900 | 3.900 | 3.888 | 21,933,466 |
| 2022-03-07 | 4.020 | 4.050 | 3.950 | 3.970 | 3.957 | 22,748,900 |
| 2022-03-04 | 4.000 | 4.060 | 3.980 | 4.010 | 3.997 | 16,913,466 |
| 2022-03-03 | 4.020 | 4.100 | 4.000 | 4.020 | 4.007 | 33,588,241 |
| 2022-03-02 | 3.940 | 4.040 | 3.910 | 4.010 | 3.997 | 20,522,671 |
| 2022-03-01 | 3.870 | 3.980 | 3.860 | 3.950 | 3.937 | 18,211,582 |
| 2022-02-28 | 3.880 | 3.910 | 3.840 | 3.870 | 3.858 | 17,449,324 |
| 2022-02-25 | 3.900 | 3.950 | 3.880 | 3.890 | 3.878 | 16,669,983 |
| 2022-02-24 | 4.000 | 4.020 | 3.810 | 3.870 | 3.858 | 36,898,533 |
| 2022-02-23 | 3.870 | 4.020 | 3.860 | 4.000 | 3.987 | 22,506,488 |
| 2022-02-22 | 3.970 | 4.010 | 3.860 | 3.890 | 3.878 | 26,923,831 |
| 2022-02-21 | 4.010 | 4.030 | 3.970 | 3.990 | 3.977 | 19,937,767 |
| 2022-02-18 | 4.000 | 4.040 | 3.980 | 4.020 | 4.007 | 17,380,541 |
| 2022-02-17 | 4.070 | 4.110 | 4.000 | 4.010 | 3.997 | 25,221,953 |
| 2022-02-16 | 4.020 | 4.140 | 4.000 | 4.090 | 4.077 | 27,980,459 |
| 2022-02-15 | 4.030 | 4.080 | 3.960 | 4.010 | 3.997 | 24,381,335 |
| 2022-02-14 | 3.990 | 4.040 | 3.940 | 3.990 | 3.977 | 23,008,104 |
| 2022-02-11 | 4.060 | 4.100 | 3.960 | 4.000 | 3.987 | 36,199,681 |
| 2022-02-10 | 3.930 | 4.150 | 3.930 | 4.100 | 4.087 | 58,037,262 |
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.