Zhejiang Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	6.600	6.600	6.360	6.440	4.903	4,276,673
2023-05-19	6.510	6.640	6.480	6.530	4.972	2,456,693
2023-05-18	6.570	6.670	6.500	6.610	5.033	5,024,480
2023-05-17	6.490	6.530	6.360	6.500	4.949	4,126,333
2023-05-16	6.460	6.540	6.350	6.410	4.880	4,938,887
2023-05-15	6.340	6.430	6.300	6.380	4.857	4,539,301
2023-05-12	6.450	6.550	6.310	6.330	4.819	8,733,462
2023-05-11	6.600	6.600	6.370	6.400	4.873	6,151,820
2023-05-10	6.580	6.600	6.480	6.580	5.010	8,105,520
2023-05-09	6.560	6.630	6.510	6.540	4.979	5,133,748
2023-05-08	6.500	6.580	6.430	6.560	4.994	8,813,499
2023-05-05	6.940	7.090	6.880	6.900	4.929	9,056,749
2023-05-04	6.700	6.930	6.700	6.900	4.929	14,854,255
2023-05-03	6.800	6.800	6.700	6.720	4.800	4,658,480
2023-05-02	6.670	6.900	6.660	6.810	4.865	12,704,189
2023-04-28	6.700	6.720	6.490	6.500	4.643	7,626,782
2023-04-27	6.700	6.740	6.610	6.680	4.772	4,723,200
2023-04-26	6.670	6.700	6.520	6.670	4.765	3,037,531
2023-04-25	6.660	6.700	6.520	6.530	4.665	2,253,528
2023-04-24	6.730	6.730	6.560	6.630	4.736	2,970,006
2023-04-21	6.800	6.800	6.710	6.750	4.822	1,186,498
2023-04-20	6.780	6.800	6.700	6.770	4.836	3,391,651
2023-04-19	6.700	6.770	6.670	6.710	4.793	3,708,911
2023-04-18	6.720	6.740	6.600	6.680	4.772	2,369,008
2023-04-17	6.720	6.750	6.650	6.720	4.800	2,575,751
2023-04-14	6.700	6.770	6.680	6.710	4.793	4,662,893
2023-04-13	6.620	6.820	6.590	6.680	4.772	6,760,709
2023-04-12	6.400	6.580	6.400	6.550	4.679	3,430,785
2023-04-11	6.430	6.450	6.340	6.440	4.600	3,048,825
2023-04-06	6.410	6.520	6.350	6.380	4.557	1,824,252
2023-04-04	6.460	6.460	6.240	6.350	4.536	3,780,731
2023-04-03	6.280	6.440	6.280	6.420	4.586	4,178,741
2023-03-31	6.250	6.330	6.180	6.240	4.457	5,983,233
2023-03-30	6.300	6.300	6.150	6.250	4.465	2,027,980
2023-03-29	6.340	6.390	6.220	6.280	4.486	4,096,120
2023-03-28	6.200	6.300	6.180	6.200	4.429	1,525,331
2023-03-27	6.200	6.290	6.180	6.210	4.436	3,386,071
2023-03-24	6.210	6.320	6.210	6.220	4.443	1,351,861
2023-03-23	6.290	6.340	6.200	6.300	4.500	1,830,247
2023-03-22	6.180	6.350	6.180	6.310	4.507	1,301,145
2023-03-21	6.250	6.250	6.030	6.200	4.429	2,406,693
2023-03-20	6.220	6.290	6.150	6.210	4.436	4,467,864
2023-03-17	6.250	6.280	6.150	6.250	4.465	9,125,317
2023-03-16	6.270	6.270	6.120	6.200	4.429	2,820,816
2023-03-15	6.220	6.300	6.200	6.230	4.450	5,009,487
2023-03-14	6.210	6.340	6.160	6.220	4.443	7,026,954
2023-03-13	6.370	6.370	6.210	6.340	4.529	5,429,942
2023-03-10	6.470	6.470	6.240	6.270	4.479	3,254,978
2023-03-09	6.420	6.470	6.350	6.380	4.557	2,935,314
2023-03-08	6.340	6.450	6.340	6.390	4.565	2,911,429
2023-03-07	6.520	6.520	6.400	6.420	4.586	4,087,840
2023-03-06	6.580	6.580	6.440	6.470	4.622	2,709,360
2023-03-03	6.500	6.610	6.380	6.530	4.665	5,039,843
2023-03-02	6.500	6.610	6.470	6.530	4.665	2,555,439
2023-03-01	6.330	6.520	6.330	6.460	4.615	3,323,484
2023-02-28	6.360	6.450	6.310	6.330	4.522	4,661,314
2023-02-27	6.340	6.350	6.270	6.300	4.500	2,194,355
2023-02-24	6.420	6.430	6.300	6.340	4.529	3,687,784
2023-02-23	6.480	6.520	6.450	6.450	4.607	1,143,683
2023-02-22	6.590	6.640	6.430	6.480	4.629	984,769

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.4476 HKD
2025-04-29	0.4171 HKD
2024-05-10	0.3524 HKD
2023-05-08	0.4261 HKD
2022-07-05	0.4394 HKD
2021-04-23	0.4227 HKD
2020-05-19	0.3883 HKD
2019-06-04	0.4267 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.