Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.730 | 3.740 | 3.630 | 3.660 | 3.648 | 45,107,919 |
| 2025-01-21 | 3.800 | 3.820 | 3.720 | 3.740 | 3.728 | 47,266,197 |
| 2025-01-20 | 3.810 | 3.840 | 3.750 | 3.770 | 3.758 | 52,119,472 |
| 2025-01-17 | 3.840 | 3.870 | 3.790 | 3.810 | 3.798 | 60,183,020 |
| 2025-01-16 | 3.720 | 3.850 | 3.720 | 3.820 | 3.808 | 86,450,492 |
| 2025-01-15 | 3.680 | 3.790 | 3.610 | 3.720 | 3.708 | 88,243,985 |
| 2025-01-14 | 3.500 | 3.680 | 3.490 | 3.680 | 3.668 | 78,823,748 |
| 2025-01-13 | 3.440 | 3.500 | 3.410 | 3.490 | 3.479 | 42,664,671 |
| 2025-01-10 | 3.480 | 3.490 | 3.440 | 3.450 | 3.439 | 33,497,962 |
| 2025-01-09 | 3.490 | 3.560 | 3.480 | 3.480 | 3.469 | 40,816,650 |
| 2025-01-08 | 3.510 | 3.540 | 3.430 | 3.500 | 3.489 | 54,912,274 |
| 2025-01-07 | 3.500 | 3.520 | 3.470 | 3.510 | 3.499 | 32,607,747 |
| 2025-01-06 | 3.520 | 3.540 | 3.470 | 3.490 | 3.479 | 45,512,228 |
| 2025-01-03 | 3.630 | 3.640 | 3.510 | 3.520 | 3.509 | 58,456,690 |
| 2025-01-02 | 3.780 | 3.790 | 3.600 | 3.630 | 3.619 | 71,527,551 |
| 2024-12-31 | 3.810 | 3.860 | 3.780 | 3.780 | 3.768 | 51,625,832 |
| 2024-12-30 | 3.880 | 3.890 | 3.800 | 3.820 | 3.808 | 56,458,806 |
| 2024-12-27 | 3.790 | 3.930 | 3.780 | 3.890 | 3.878 | 88,724,561 |
| 2024-12-26 | 3.780 | 3.810 | 3.780 | 3.780 | 3.768 | 33,534,921 |
| 2024-12-25 | 3.860 | 3.860 | 3.780 | 3.790 | 3.778 | 42,995,869 |
| 2024-12-24 | 3.830 | 3.870 | 3.810 | 3.870 | 3.858 | 49,785,816 |
| 2024-12-23 | 3.920 | 3.920 | 3.830 | 3.840 | 3.828 | 58,534,058 |
| 2024-12-20 | 3.800 | 3.930 | 3.790 | 3.910 | 3.898 | 109,241,673 |
| 2024-12-19 | 3.780 | 3.800 | 3.740 | 3.790 | 3.778 | 57,743,098 |
| 2024-12-18 | 3.860 | 3.880 | 3.790 | 3.810 | 3.798 | 76,339,100 |
| 2024-12-17 | 3.860 | 3.870 | 3.780 | 3.810 | 3.798 | 67,530,236 |
| 2024-12-16 | 3.890 | 3.920 | 3.840 | 3.850 | 3.838 | 85,956,419 |
| 2024-12-13 | 3.980 | 4.010 | 3.890 | 3.890 | 3.878 | 100,185,908 |
| 2024-12-12 | 3.990 | 4.010 | 3.950 | 4.000 | 3.987 | 72,447,482 |
| 2024-12-11 | 3.930 | 4.020 | 3.920 | 4.000 | 3.987 | 116,635,173 |
| 2024-12-10 | 4.060 | 4.090 | 3.930 | 3.940 | 3.928 | 103,423,318 |
| 2024-12-09 | 3.960 | 4.060 | 3.910 | 3.950 | 3.937 | 85,734,425 |
| 2024-12-06 | 3.950 | 4.000 | 3.900 | 3.970 | 3.957 | 91,606,625 |
| 2024-12-05 | 3.940 | 4.010 | 3.900 | 3.950 | 3.937 | 93,522,748 |
| 2024-12-04 | 4.030 | 4.110 | 3.950 | 3.970 | 3.957 | 161,269,105 |
| 2024-12-03 | 4.350 | 4.370 | 4.070 | 4.080 | 4.067 | 342,717,549 |
| 2024-12-02 | 3.950 | 4.220 | 3.940 | 4.220 | 4.207 | 306,390,053 |
| 2024-11-29 | 3.930 | 3.950 | 3.830 | 3.840 | 3.828 | 124,902,001 |
| 2024-11-28 | 3.850 | 4.030 | 3.840 | 3.950 | 3.937 | 105,629,226 |
| 2024-11-27 | 3.770 | 3.850 | 3.730 | 3.850 | 3.838 | 59,620,536 |
| 2024-11-26 | 3.820 | 3.870 | 3.780 | 3.790 | 3.778 | 56,710,091 |
| 2024-11-25 | 3.800 | 3.850 | 3.750 | 3.820 | 3.808 | 75,801,972 |
| 2024-11-22 | 3.830 | 3.940 | 3.780 | 3.790 | 3.778 | 88,588,769 |
| 2024-11-21 | 3.830 | 3.920 | 3.820 | 3.840 | 3.828 | 59,925,015 |
| 2024-11-20 | 3.800 | 3.850 | 3.780 | 3.830 | 3.818 | 60,072,426 |
| 2024-11-19 | 3.810 | 3.890 | 3.730 | 3.830 | 3.818 | 86,664,472 |
| 2024-11-18 | 3.920 | 3.960 | 3.790 | 3.820 | 3.808 | 101,826,700 |
| 2024-11-15 | 3.960 | 4.100 | 3.920 | 3.940 | 3.928 | 128,629,909 |
| 2024-11-14 | 4.000 | 4.030 | 3.920 | 3.960 | 3.947 | 99,864,273 |
| 2024-11-13 | 3.900 | 4.020 | 3.870 | 3.990 | 3.977 | 134,618,532 |
| 2024-11-12 | 3.910 | 3.950 | 3.880 | 3.920 | 3.908 | 100,455,180 |
| 2024-11-11 | 4.010 | 4.020 | 3.870 | 3.910 | 3.898 | 144,350,736 |
| 2024-11-08 | 4.130 | 4.260 | 4.030 | 4.070 | 4.057 | 220,037,680 |
| 2024-11-07 | 3.900 | 4.280 | 3.860 | 4.120 | 4.107 | 255,783,981 |
| 2024-11-06 | 4.000 | 4.070 | 3.820 | 3.980 | 3.967 | 260,535,420 |
| 2024-11-05 | 3.620 | 3.970 | 3.590 | 3.970 | 3.957 | 170,426,476 |
| 2024-11-04 | 3.510 | 3.620 | 3.470 | 3.610 | 3.599 | 95,602,736 |
| 2024-11-01 | 3.520 | 3.610 | 3.440 | 3.510 | 3.499 | 86,171,881 |
| 2024-10-31 | 3.430 | 3.550 | 3.400 | 3.520 | 3.509 | 103,964,789 |
| 2024-10-30 | 3.380 | 3.450 | 3.370 | 3.430 | 3.419 | 57,808,140 |
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.