Zhejiang Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 7.250 | 7.310 | 7.180 | 7.290 | 4.895 | 7,267,492 |
| 2021-12-01 | 7.270 | 7.300 | 7.200 | 7.250 | 4.868 | 5,259,436 |
| 2021-11-30 | 7.100 | 7.350 | 7.030 | 7.350 | 4.936 | 19,036,180 |
| 2021-11-29 | 6.930 | 7.090 | 6.880 | 7.080 | 4.754 | 2,593,638 |
| 2021-11-26 | 7.100 | 7.100 | 6.960 | 6.980 | 4.687 | 2,621,583 |
| 2021-11-25 | 7.090 | 7.160 | 6.970 | 7.070 | 4.748 | 5,404,149 |
| 2021-11-24 | 7.050 | 7.200 | 7.020 | 7.090 | 4.761 | 6,170,088 |
| 2021-11-23 | 7.050 | 7.090 | 6.960 | 7.030 | 4.721 | 2,343,635 |
| 2021-11-22 | 6.970 | 7.060 | 6.930 | 7.030 | 4.721 | 3,902,686 |
| 2021-11-19 | 6.980 | 7.050 | 6.930 | 6.990 | 4.694 | 3,601,360 |
| 2021-11-18 | 7.000 | 7.000 | 6.910 | 6.910 | 4.640 | 6,476,252 |
| 2021-11-17 | 6.950 | 7.000 | 6.940 | 6.980 | 4.687 | 3,670,287 |
| 2021-11-16 | 7.000 | 7.040 | 6.900 | 6.960 | 4.674 | 4,223,002 |
| 2021-11-15 | 6.990 | 6.990 | 6.880 | 6.950 | 4.667 | 3,475,429 |
| 2021-11-12 | 7.020 | 7.020 | 6.910 | 6.960 | 4.674 | 6,104,805 |
| 2021-11-11 | 6.900 | 6.980 | 6.850 | 6.970 | 4.680 | 4,250,105 |
| 2021-11-10 | 6.950 | 6.990 | 6.800 | 6.960 | 4.674 | 1,959,699 |
| 2021-11-09 | 6.850 | 6.950 | 6.850 | 6.900 | 4.633 | 1,927,764 |
| 2021-11-08 | 6.830 | 6.970 | 6.830 | 6.900 | 4.633 | 2,967,667 |
| 2021-11-05 | 6.960 | 7.020 | 6.800 | 6.830 | 4.586 | 2,822,938 |
| 2021-11-04 | 6.880 | 7.040 | 6.870 | 6.890 | 4.627 | 5,098,160 |
| 2021-11-03 | 6.930 | 6.980 | 6.770 | 6.820 | 4.580 | 4,570,980 |
| 2021-11-02 | 7.100 | 7.100 | 6.860 | 6.860 | 4.607 | 5,263,716 |
| 2021-11-01 | 6.980 | 7.080 | 6.870 | 7.060 | 4.741 | 10,750,583 |
| 2021-10-29 | 6.800 | 6.940 | 6.730 | 6.910 | 4.640 | 4,182,564 |
| 2021-10-28 | 6.960 | 6.970 | 6.810 | 6.820 | 4.580 | 1,952,128 |
| 2021-10-27 | 6.890 | 7.000 | 6.890 | 6.960 | 4.674 | 2,805,440 |
| 2021-10-26 | 6.950 | 7.000 | 6.930 | 6.940 | 4.660 | 4,082,849 |
| 2021-10-25 | 6.980 | 7.030 | 6.920 | 7.000 | 4.701 | 4,944,406 |
| 2021-10-22 | 6.950 | 7.020 | 6.930 | 7.000 | 4.701 | 6,382,331 |
| 2021-10-21 | 6.790 | 6.990 | 6.750 | 6.950 | 4.667 | 18,178,909 |
| 2021-10-20 | 7.020 | 7.050 | 6.820 | 6.840 | 4.593 | 4,679,252 |
| 2021-10-19 | 6.640 | 6.980 | 6.640 | 6.950 | 4.667 | 10,093,121 |
| 2021-10-18 | 6.700 | 6.820 | 6.460 | 6.760 | 4.539 | 5,521,612 |
← NewerPage 21 of 21 · 1,234 trading days
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.