Zhejiang Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	6.170	6.170	6.050	6.070	4.336	1,098,867
2022-08-24	6.050	6.130	6.050	6.100	4.357	1,405,319
2022-08-23	6.130	6.150	6.050	6.070	4.336	2,088,410
2022-08-22	6.140	6.140	6.040	6.110	4.365	1,730,418
2022-08-19	6.040	6.150	6.040	6.140	4.386	1,729,962
2022-08-18	6.110	6.130	6.030	6.060	4.329	1,716,688
2022-08-17	6.110	6.250	6.040	6.110	4.365	3,373,450
2022-08-16	6.180	6.180	6.070	6.140	4.386	2,030,295
2022-08-15	6.250	6.290	6.160	6.160	4.400	2,681,659
2022-08-12	6.220	6.270	6.190	6.250	4.465	1,494,649
2022-08-11	6.210	6.230	6.100	6.220	4.443	3,107,252
2022-08-10	6.250	6.250	6.090	6.100	4.357	3,143,953
2022-08-09	6.200	6.210	6.170	6.200	4.429	3,216,882
2022-08-08	6.200	6.250	6.160	6.170	4.407	2,019,388
2022-08-05	6.160	6.500	6.160	6.250	4.465	2,768,682
2022-08-04	6.100	6.200	6.100	6.160	4.400	2,536,127
2022-08-03	6.120	6.260	6.120	6.200	4.429	2,571,958
2022-08-02	6.220	6.250	6.150	6.200	4.429	2,941,845
2022-08-01	6.400	6.400	6.220	6.290	4.493	2,797,181
2022-07-29	6.510	6.510	6.300	6.320	4.515	7,568,416
2022-07-28	6.380	6.500	6.380	6.400	4.572	1,887,060
2022-07-27	6.470	6.500	6.370	6.390	4.565	2,209,155
2022-07-26	6.430	6.530	6.430	6.470	4.622	1,483,401
2022-07-25	6.490	6.510	6.440	6.460	4.615	1,440,757
2022-07-22	6.540	6.580	6.510	6.530	4.665	2,638,790
2022-07-21	6.880	6.880	6.580	6.580	4.700	2,859,966
2022-07-20	6.650	6.750	6.650	6.650	4.750	1,529,689
2022-07-19	6.700	6.700	6.600	6.650	4.750	6,248,418
2022-07-18	6.610	6.790	6.610	6.670	4.765	7,524,772
2022-07-15	6.690	6.780	6.640	6.660	4.757	2,343,302
2022-07-14	6.950	6.950	6.730	6.780	4.843	2,444,216
2022-07-13	6.750	6.880	6.750	6.760	4.829	2,957,298
2022-07-12	6.960	7.000	6.810	6.850	4.893	2,885,729
2022-07-11	6.930	6.970	6.750	6.890	4.922	3,779,644
2022-07-08	6.920	7.040	6.880	6.950	4.965	5,197,778
2022-07-07	6.810	7.000	6.810	6.900	4.929	4,572,288
2022-07-06	6.920	7.080	6.870	6.990	4.993	9,898,424
2022-07-05	7.100	7.230	6.870	7.080	5.057	8,582,874
2022-07-04	7.150	7.470	7.090	7.330	4.922	12,102,004
2022-06-30	7.300	7.360	7.100	7.240	4.862	10,889,392
2022-06-29	7.190	7.400	7.160	7.260	4.875	6,427,067
2022-06-28	7.100	7.320	7.070	7.290	4.895	10,466,867
2022-06-27	7.090	7.240	7.060	7.100	4.768	3,852,511
2022-06-24	7.090	7.150	6.910	7.070	4.748	7,551,543
2022-06-23	6.920	7.090	6.880	7.010	4.707	4,402,746
2022-06-22	6.910	7.010	6.820	6.880	4.620	6,597,219
2022-06-21	6.890	6.900	6.800	6.860	4.607	2,080,098
2022-06-20	6.830	6.900	6.780	6.830	4.586	3,277,049
2022-06-17	6.840	7.090	6.780	6.780	4.553	10,577,345
2022-06-16	7.000	7.110	6.910	6.930	4.654	5,007,612
2022-06-15	7.000	7.080	6.930	7.000	4.701	4,678,278
2022-06-14	7.120	7.150	6.930	6.930	4.654	6,263,599
2022-06-13	7.100	7.220	7.000	7.140	4.795	8,348,049
2022-06-10	7.110	7.230	7.060	7.120	4.781	6,211,072
2022-06-09	6.970	7.180	6.970	7.120	4.781	7,548,042
2022-06-08	6.980	7.120	6.890	7.040	4.727	11,217,663
2022-06-07	6.700	7.020	6.700	6.980	4.687	8,164,391
2022-06-06	6.880	6.900	6.670	6.700	4.499	3,344,282
2022-06-02	7.080	7.080	6.830	6.830	4.586	2,753,528
2022-06-01	6.980	7.100	6.940	7.050	4.734	12,508,717

← NewerPage 18 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.