Zhejiang Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.110	7.110	6.950	7.020	4.714	4,171,389
2022-03-01	7.090	7.120	6.990	7.110	4.774	4,538,637
2022-02-28	7.080	7.100	6.940	7.040	4.727	7,263,801
2022-02-25	6.970	7.090	6.920	7.050	4.734	5,205,883
2022-02-24	7.000	7.040	6.920	6.970	4.680	4,155,780
2022-02-23	7.000	7.040	6.950	7.010	4.707	2,707,002
2022-02-22	6.940	7.000	6.930	6.990	4.694	4,336,860
2022-02-21	6.900	7.010	6.900	6.980	4.687	1,806,124
2022-02-18	6.950	6.950	6.880	6.950	4.667	2,522,266
2022-02-17	6.940	7.100	6.900	6.970	4.680	4,765,572
2022-02-16	6.910	6.930	6.840	6.880	4.620	4,522,547
2022-02-15	6.930	6.940	6.840	6.870	4.613	3,209,358
2022-02-14	6.990	6.990	6.890	6.910	4.640	3,911,069
2022-02-11	7.010	7.040	6.990	7.000	4.701	6,271,414
2022-02-10	6.950	7.010	6.930	7.010	4.707	5,509,759
2022-02-09	6.850	6.970	6.850	6.950	4.667	12,576,138
2022-02-08	6.850	6.890	6.830	6.850	4.600	5,572,708
2022-02-07	6.800	6.870	6.780	6.850	4.600	4,719,947
2022-02-04	6.710	6.830	6.710	6.790	4.560	1,895,850
2022-01-31	6.710	6.790	6.640	6.680	4.486	977,686
2022-01-28	6.720	6.730	6.640	6.670	4.479	1,743,396
2022-01-27	6.690	6.720	6.620	6.720	4.513	2,199,794
2022-01-26	6.710	6.770	6.700	6.740	4.526	1,928,767
2022-01-25	6.850	6.850	6.660	6.690	4.492	5,245,986
2022-01-24	6.820	6.900	6.810	6.850	4.600	2,948,044
2022-01-21	6.870	6.890	6.810	6.860	4.607	6,644,806
2022-01-20	6.860	6.890	6.860	6.860	4.607	4,271,970
2022-01-19	6.870	6.910	6.850	6.890	4.627	3,427,976
2022-01-18	6.880	6.950	6.850	6.890	4.627	4,533,836
2022-01-17	7.000	7.000	6.840	6.860	4.607	9,202,984
2022-01-14	7.010	7.050	6.980	7.010	4.707	2,312,770
2022-01-13	7.000	7.080	6.990	7.030	4.721	4,369,921
2022-01-12	7.070	7.100	6.990	7.020	4.714	2,164,505
2022-01-11	6.940	7.050	6.940	7.020	4.714	2,923,239
2022-01-10	6.910	7.010	6.890	6.970	4.680	2,014,584
2022-01-07	6.880	6.930	6.830	6.930	4.654	1,952,620
2022-01-06	6.860	6.890	6.800	6.880	4.620	2,295,925
2022-01-05	6.940	7.030	6.800	6.870	4.613	1,985,871
2022-01-04	6.910	6.970	6.870	6.970	4.680	1,294,040
2022-01-03	6.900	6.950	6.860	6.870	4.613	1,046,903
2021-12-31	6.990	6.990	6.880	6.950	4.667	681,352
2021-12-30	7.080	7.080	6.880	6.900	4.633	1,420,415
2021-12-29	7.050	7.050	6.960	7.030	4.721	678,228
2021-12-28	7.010	7.090	6.940	7.030	4.721	884,676
2021-12-24	7.050	7.050	6.980	7.010	4.707	434,909
2021-12-23	6.980	7.060	6.980	7.000	4.701	1,471,932
2021-12-22	6.900	6.960	6.880	6.910	4.640	1,521,407
2021-12-21	6.800	6.950	6.800	6.930	4.654	4,703,606
2021-12-20	6.800	6.870	6.740	6.830	4.586	1,710,900
2021-12-17	6.880	6.900	6.830	6.850	4.600	5,011,043
2021-12-16	6.820	6.870	6.800	6.860	4.607	6,371,666
2021-12-15	6.810	6.920	6.800	6.920	4.647	8,913,789
2021-12-14	6.910	6.910	6.820	6.890	4.627	5,927,282
2021-12-13	6.940	7.060	6.900	6.910	4.640	3,768,432
2021-12-10	7.090	7.120	6.930	6.940	4.660	4,118,443
2021-12-09	6.920	7.090	6.920	7.060	4.741	6,517,187
2021-12-08	7.350	7.350	6.860	6.980	4.687	8,807,509
2021-12-07	7.310	7.380	7.220	7.290	4.895	5,466,336
2021-12-06	7.270	7.320	7.160	7.260	4.875	7,637,129
2021-12-03	7.300	7.330	7.200	7.270	4.882	6,036,656

← NewerPage 20 of 21 · 1,230 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.