Zhejiang Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	6.520	6.680	6.520	6.590	4.707	1,191,088
2023-02-20	6.450	6.570	6.450	6.520	4.657	1,211,235
2023-02-17	6.520	6.540	6.480	6.490	4.636	811,458
2023-02-16	6.700	6.700	6.540	6.540	4.672	947,865
2023-02-15	6.590	6.640	6.530	6.630	4.736	1,629,072
2023-02-14	6.690	6.690	6.590	6.640	4.743	1,981,329
2023-02-13	6.600	6.650	6.560	6.610	4.722	1,464,596
2023-02-10	6.780	6.790	6.630	6.640	4.743	1,054,342
2023-02-09	6.720	6.720	6.620	6.720	4.800	1,243,738
2023-02-08	6.720	6.790	6.650	6.670	4.765	2,726,176
2023-02-07	6.620	6.730	6.620	6.640	4.743	3,479,135
2023-02-06	6.660	6.750	6.600	6.710	4.793	2,556,366
2023-02-03	6.720	6.730	6.600	6.670	4.765	2,719,722
2023-02-02	6.820	6.830	6.650	6.680	4.772	5,139,257
2023-02-01	6.800	6.800	6.650	6.730	4.807	3,337,550
2023-01-31	6.790	6.960	6.720	6.760	4.829	6,028,104
2023-01-30	6.980	7.030	6.830	6.860	4.900	5,714,481
2023-01-27	6.820	7.010	6.770	6.970	4.979	6,275,442
2023-01-26	6.800	6.870	6.750	6.860	4.900	4,394,107
2023-01-20	6.710	6.820	6.650	6.770	4.836	6,677,405
2023-01-19	6.600	6.740	6.580	6.710	4.793	4,451,033
2023-01-18	6.580	6.600	6.490	6.550	4.679	3,257,102
2023-01-17	6.550	6.570	6.480	6.530	4.665	3,662,209
2023-01-16	6.520	6.620	6.390	6.530	4.665	2,606,627
2023-01-13	6.490	6.520	6.420	6.510	4.650	1,957,189
2023-01-12	6.490	6.550	6.400	6.500	4.643	6,088,813
2023-01-11	6.390	6.450	6.360	6.380	4.557	1,616,006
2023-01-10	6.440	6.500	6.350	6.450	4.607	3,938,864
2023-01-09	6.200	6.370	6.200	6.310	4.507	3,592,047
2023-01-06	6.440	6.440	6.110	6.180	4.415	2,028,465
2023-01-05	6.380	6.390	6.280	6.310	4.507	2,461,845
2023-01-04	6.180	6.310	6.140	6.250	4.465	3,649,809
2023-01-03	5.970	6.170	5.970	6.140	4.386	1,197,223
2022-12-30	6.010	6.090	5.990	6.010	4.293	1,671,606
2022-12-29	6.150	6.150	6.010	6.010	4.293	529,941
2022-12-28	6.050	6.130	5.990	6.110	4.365	1,457,877
2022-12-23	6.110	6.110	5.980	6.040	4.315	1,015,964
2022-12-22	5.890	6.120	5.890	6.120	4.372	3,832,857
2022-12-21	5.810	5.920	5.810	5.910	4.222	2,459,681
2022-12-20	5.910	5.950	5.790	5.870	4.193	3,914,801
2022-12-19	5.940	6.050	5.790	5.850	4.179	3,948,299
2022-12-16	6.060	6.100	6.000	6.000	4.286	12,787,963
2022-12-15	6.050	6.170	6.050	6.100	4.357	4,108,578
2022-12-14	6.120	6.280	6.070	6.130	4.379	6,488,135
2022-12-13	5.960	6.070	5.900	6.050	4.322	5,292,095
2022-12-12	5.850	5.970	5.840	5.950	4.250	2,004,497
2022-12-09	5.940	5.980	5.840	5.950	4.250	1,558,959
2022-12-08	5.900	5.940	5.720	5.940	4.243	4,274,370
2022-12-07	5.860	5.900	5.770	5.770	4.122	3,073,390
2022-12-06	5.930	5.930	5.750	5.800	4.143	5,040,570
2022-12-05	5.850	5.900	5.780	5.860	4.186	4,216,484
2022-12-02	5.850	5.850	5.730	5.790	4.136	3,274,371
2022-12-01	5.860	5.870	5.750	5.820	4.157	5,697,634
2022-11-30	5.880	5.880	5.730	5.800	4.143	17,821,695
2022-11-29	5.790	5.850	5.650	5.770	4.122	8,936,372
2022-11-28	5.720	5.790	5.680	5.730	4.093	2,583,266
2022-11-25	5.820	5.860	5.750	5.820	4.157	3,855,613
2022-11-24	5.710	5.860	5.710	5.790	4.136	3,097,448
2022-11-23	5.760	5.830	5.720	5.790	4.136	2,971,993
2022-11-22	5.700	5.780	5.680	5.760	4.115	6,996,277

← NewerPage 16 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.