Hainan HNA Infrastructure Investment Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.380 | 3.450 | 3.370 | 3.430 | 3.419 | 57,808,140 |
| 2024-10-29 | 3.500 | 3.520 | 3.380 | 3.380 | 3.369 | 78,410,671 |
| 2024-10-28 | 3.430 | 3.520 | 3.400 | 3.510 | 3.499 | 62,353,163 |
| 2024-10-25 | 3.390 | 3.470 | 3.390 | 3.430 | 3.419 | 50,968,223 |
| 2024-10-24 | 3.420 | 3.440 | 3.380 | 3.390 | 3.379 | 42,459,055 |
| 2024-10-23 | 3.370 | 3.470 | 3.360 | 3.430 | 3.419 | 66,243,306 |
| 2024-10-22 | 3.320 | 3.370 | 3.300 | 3.370 | 3.359 | 54,368,927 |
| 2024-10-21 | 3.340 | 3.360 | 3.280 | 3.330 | 3.319 | 70,737,959 |
| 2024-10-18 | 3.290 | 3.380 | 3.220 | 3.340 | 3.329 | 88,383,118 |
| 2024-10-17 | 3.430 | 3.460 | 3.300 | 3.300 | 3.290 | 70,237,253 |
| 2024-10-16 | 3.360 | 3.440 | 3.350 | 3.420 | 3.409 | 64,407,150 |
| 2024-10-15 | 3.450 | 3.480 | 3.380 | 3.390 | 3.379 | 55,664,344 |
| 2024-10-14 | 3.450 | 3.490 | 3.420 | 3.470 | 3.459 | 55,814,515 |
| 2024-10-11 | 3.510 | 3.520 | 3.390 | 3.420 | 3.409 | 57,644,657 |
| 2024-10-10 | 3.560 | 3.610 | 3.430 | 3.510 | 3.499 | 92,238,477 |
| 2024-10-09 | 3.830 | 3.830 | 3.490 | 3.510 | 3.499 | 112,891,202 |
| 2024-10-08 | 4.200 | 4.210 | 3.710 | 3.880 | 3.868 | 185,430,934 |
| 2024-09-30 | 3.620 | 3.860 | 3.620 | 3.830 | 3.818 | 166,636,136 |
| 2024-09-27 | 3.460 | 3.540 | 3.460 | 3.520 | 3.509 | 47,655,388 |
| 2024-09-26 | 3.250 | 3.430 | 3.240 | 3.420 | 3.409 | 61,476,022 |
| 2024-09-25 | 3.220 | 3.340 | 3.220 | 3.250 | 3.240 | 50,474,921 |
| 2024-09-24 | 3.120 | 3.200 | 3.110 | 3.200 | 3.190 | 44,584,361 |
| 2024-09-23 | 3.130 | 3.130 | 3.090 | 3.100 | 3.090 | 17,984,819 |
| 2024-09-20 | 3.100 | 3.140 | 3.070 | 3.120 | 3.110 | 38,852,448 |
| 2024-09-19 | 3.070 | 3.130 | 3.030 | 3.110 | 3.100 | 33,246,781 |
| 2024-09-18 | 3.070 | 3.090 | 3.010 | 3.070 | 3.060 | 26,825,179 |
| 2024-09-13 | 3.090 | 3.100 | 3.060 | 3.080 | 3.070 | 20,784,262 |
| 2024-09-12 | 3.040 | 3.130 | 3.040 | 3.090 | 3.080 | 31,626,797 |
| 2024-09-11 | 3.000 | 3.060 | 2.990 | 3.040 | 3.030 | 22,160,362 |
| 2024-09-10 | 3.040 | 3.080 | 2.960 | 3.010 | 3.000 | 34,968,616 |
| 2024-09-09 | 3.030 | 3.070 | 3.010 | 3.050 | 3.040 | 24,203,323 |
| 2024-09-06 | 3.130 | 3.180 | 3.040 | 3.050 | 3.040 | 39,626,001 |
| 2024-09-05 | 3.000 | 3.100 | 2.990 | 3.100 | 3.090 | 45,913,046 |
| 2024-09-04 | 3.010 | 3.040 | 2.980 | 2.990 | 2.981 | 25,244,435 |
| 2024-09-03 | 3.040 | 3.060 | 3.000 | 3.020 | 3.010 | 28,955,962 |
| 2024-09-02 | 3.150 | 3.150 | 3.040 | 3.040 | 3.030 | 41,833,704 |
| 2024-08-30 | 3.110 | 3.200 | 3.100 | 3.160 | 3.150 | 42,495,745 |
| 2024-08-29 | 3.150 | 3.170 | 3.110 | 3.110 | 3.100 | 27,724,777 |
| 2024-08-28 | 3.160 | 3.210 | 3.120 | 3.150 | 3.140 | 29,123,584 |
| 2024-08-27 | 3.320 | 3.330 | 3.130 | 3.150 | 3.140 | 43,364,605 |
| 2024-08-26 | 3.280 | 3.360 | 3.270 | 3.320 | 3.309 | 25,272,438 |
| 2024-08-23 | 3.300 | 3.310 | 3.260 | 3.280 | 3.270 | 17,218,659 |
| 2024-08-22 | 3.320 | 3.350 | 3.290 | 3.290 | 3.280 | 21,446,100 |
| 2024-08-21 | 3.330 | 3.360 | 3.310 | 3.320 | 3.309 | 15,389,211 |
| 2024-08-20 | 3.380 | 3.390 | 3.310 | 3.340 | 3.329 | 19,773,954 |
| 2024-08-19 | 3.380 | 3.410 | 3.360 | 3.370 | 3.359 | 15,328,489 |
| 2024-08-16 | 3.410 | 3.420 | 3.370 | 3.380 | 3.369 | 19,040,709 |
| 2024-08-15 | 3.360 | 3.420 | 3.340 | 3.400 | 3.389 | 24,279,181 |
| 2024-08-14 | 3.400 | 3.420 | 3.360 | 3.360 | 3.349 | 16,133,123 |
| 2024-08-13 | 3.410 | 3.420 | 3.370 | 3.400 | 3.389 | 17,292,098 |
| 2024-08-12 | 3.450 | 3.460 | 3.390 | 3.410 | 3.399 | 23,008,162 |
| 2024-08-09 | 3.450 | 3.490 | 3.440 | 3.450 | 3.439 | 30,475,416 |
| 2024-08-08 | 3.400 | 3.480 | 3.400 | 3.460 | 3.449 | 35,540,781 |
| 2024-08-07 | 3.430 | 3.440 | 3.400 | 3.410 | 3.399 | 16,091,233 |
| 2024-08-06 | 3.400 | 3.430 | 3.380 | 3.420 | 3.409 | 27,090,849 |
| 2024-08-05 | 3.400 | 3.450 | 3.370 | 3.380 | 3.369 | 33,643,215 |
| 2024-08-02 | 3.380 | 3.430 | 3.370 | 3.400 | 3.389 | 21,831,549 |
| 2024-08-01 | 3.430 | 3.440 | 3.370 | 3.400 | 3.389 | 26,282,415 |
| 2024-07-31 | 3.420 | 3.450 | 3.390 | 3.420 | 3.409 | 32,451,820 |
| 2024-07-30 | 3.330 | 3.390 | 3.320 | 3.380 | 3.369 | 26,991,458 |
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.