Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.940 | 4.010 | 3.930 | 3.950 | 3.937 | 29,937,411 |
| 2022-02-08 | 3.820 | 4.010 | 3.800 | 3.930 | 3.918 | 43,696,487 |
| 2022-02-07 | 3.690 | 3.860 | 3.690 | 3.860 | 3.848 | 33,248,214 |
| 2022-01-28 | 3.550 | 3.700 | 3.540 | 3.680 | 3.668 | 37,422,886 |
| 2022-01-27 | 3.700 | 3.720 | 3.520 | 3.520 | 3.509 | 36,224,257 |
| 2022-01-26 | 3.680 | 3.760 | 3.670 | 3.710 | 3.698 | 17,875,258 |
| 2022-01-25 | 3.890 | 3.900 | 3.710 | 3.710 | 3.698 | 36,902,632 |
| 2022-01-24 | 3.980 | 4.000 | 3.900 | 3.910 | 3.898 | 21,692,347 |
| 2022-01-21 | 3.980 | 4.020 | 3.950 | 3.980 | 3.967 | 26,720,154 |
| 2022-01-20 | 4.030 | 4.070 | 3.950 | 3.960 | 3.947 | 21,703,213 |
| 2022-01-19 | 4.050 | 4.120 | 3.980 | 4.010 | 3.997 | 25,516,147 |
| 2022-01-18 | 3.920 | 4.120 | 3.910 | 4.090 | 4.077 | 35,033,344 |
| 2022-01-17 | 4.030 | 4.030 | 3.890 | 3.920 | 3.908 | 33,935,586 |
| 2022-01-14 | 4.150 | 4.150 | 4.010 | 4.030 | 4.017 | 36,733,425 |
| 2022-01-13 | 4.300 | 4.340 | 4.120 | 4.170 | 4.157 | 43,208,275 |
| 2022-01-12 | 4.310 | 4.350 | 4.270 | 4.310 | 4.296 | 24,978,742 |
| 2022-01-11 | 4.390 | 4.430 | 4.290 | 4.310 | 4.296 | 32,269,480 |
| 2022-01-10 | 4.450 | 4.470 | 4.310 | 4.420 | 4.406 | 50,171,712 |
| 2022-01-07 | 4.220 | 4.440 | 4.210 | 4.440 | 4.426 | 71,224,760 |
| 2022-01-06 | 4.380 | 4.390 | 4.210 | 4.230 | 4.217 | 47,686,372 |
| 2022-01-05 | 4.520 | 4.560 | 4.320 | 4.390 | 4.376 | 44,098,676 |
| 2022-01-04 | 4.600 | 4.640 | 4.530 | 4.550 | 4.536 | 35,541,884 |
| 2021-12-31 | 4.570 | 4.620 | 4.510 | 4.530 | 4.516 | 29,141,873 |
| 2021-12-30 | 4.560 | 4.670 | 4.510 | 4.520 | 4.506 | 37,656,831 |
| 2021-12-29 | 4.540 | 4.690 | 4.350 | 4.580 | 4.565 | 69,766,948 |
| 2021-12-28 | 4.570 | 4.720 | 4.550 | 4.550 | 4.536 | 58,770,225 |
| 2021-12-27 | 4.810 | 4.860 | 4.790 | 4.790 | 4.775 | 46,799,433 |
| 2021-12-24 | 5.040 | 5.040 | 5.040 | 5.040 | 5.024 | 5,585,200 |
| 2021-12-23 | 5.300 | 5.300 | 5.300 | 5.300 | 5.283 | 1,129,800 |
| 2021-12-22 | 5.580 | 5.580 | 5.580 | 5.580 | 5.562 | 2,336,100 |
| 2021-12-21 | 8.670 | 8.670 | 8.670 | 8.670 | 8.642 | 0 |
| 2021-12-20 | 8.640 | 8.710 | 8.520 | 8.670 | 8.642 | 24,403,927 |
| 2021-12-17 | 8.510 | 8.850 | 8.370 | 8.840 | 8.812 | 25,331,612 |
| 2021-12-16 | 8.530 | 8.770 | 8.500 | 8.630 | 8.603 | 28,236,005 |
| 2021-12-15 | 9.050 | 9.270 | 8.820 | 8.950 | 8.922 | 17,982,000 |
| 2021-12-14 | 8.880 | 9.030 | 8.780 | 9.010 | 8.981 | 13,154,405 |
| 2021-12-13 | 8.580 | 8.990 | 8.570 | 8.880 | 8.852 | 19,678,821 |
| 2021-12-10 | 8.470 | 8.600 | 8.400 | 8.580 | 8.553 | 11,916,128 |
| 2021-12-09 | 8.390 | 8.550 | 8.320 | 8.430 | 8.403 | 9,804,455 |
| 2021-12-08 | 8.490 | 8.560 | 8.310 | 8.400 | 8.373 | 11,068,121 |
| 2021-12-07 | 8.540 | 8.720 | 8.450 | 8.560 | 8.533 | 9,340,547 |
| 2021-12-06 | 8.830 | 8.830 | 8.510 | 8.540 | 8.513 | 15,405,401 |
| 2021-12-03 | 8.890 | 9.070 | 8.850 | 8.860 | 8.832 | 14,265,920 |
| 2021-12-02 | 8.910 | 9.370 | 8.800 | 8.870 | 8.842 | 28,524,902 |
| 2021-12-01 | 8.650 | 8.940 | 8.550 | 8.920 | 8.892 | 21,858,648 |
| 2021-11-30 | 8.570 | 8.800 | 8.480 | 8.710 | 8.682 | 23,531,575 |
| 2021-11-29 | 8.510 | 8.580 | 8.340 | 8.380 | 8.353 | 11,690,034 |
| 2021-11-26 | 8.520 | 8.730 | 8.430 | 8.670 | 8.642 | 7,385,734 |
| 2021-11-25 | 8.680 | 8.790 | 8.550 | 8.560 | 8.533 | 8,362,340 |
| 2021-11-24 | 8.790 | 8.970 | 8.700 | 8.710 | 8.682 | 13,008,250 |
| 2021-11-23 | 8.320 | 8.740 | 8.260 | 8.740 | 8.712 | 14,148,612 |
| 2021-11-22 | 8.150 | 8.330 | 8.120 | 8.320 | 8.294 | 8,849,827 |
| 2021-11-19 | 8.250 | 8.380 | 8.090 | 8.270 | 8.244 | 9,610,612 |
| 2021-11-18 | 8.390 | 8.430 | 8.160 | 8.240 | 8.214 | 9,689,812 |
| 2021-11-17 | 8.080 | 8.440 | 8.030 | 8.390 | 8.363 | 14,995,475 |
| 2021-11-16 | 8.080 | 8.190 | 8.030 | 8.100 | 8.074 | 14,192,000 |
| 2021-11-15 | 8.510 | 8.550 | 8.090 | 8.100 | 8.074 | 22,282,750 |
| 2021-11-12 | 8.970 | 8.970 | 8.500 | 8.520 | 8.493 | 15,110,662 |
| 2021-11-11 | 8.830 | 9.080 | 8.830 | 8.940 | 8.912 | 8,582,682 |
| 2021-11-10 | 8.970 | 9.050 | 8.730 | 8.940 | 8.912 | 11,001,159 |
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.