Henan Zhongyuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.020	3.100	3.000	3.090	3.073	12,255,111
2023-01-31	2.970	3.030	2.960	3.020	3.004	8,270,561
2023-01-30	3.020	3.030	2.990	2.990	2.974	6,999,372
2023-01-20	2.990	3.010	2.970	3.000	2.984	6,093,960
2023-01-19	2.940	2.990	2.930	2.980	2.964	6,838,669
2023-01-18	2.930	2.950	2.920	2.940	2.924	4,442,279
2023-01-17	2.900	2.950	2.900	2.930	2.914	7,967,528
2023-01-16	2.870	2.930	2.870	2.910	2.894	9,533,562
2023-01-13	2.850	2.870	2.850	2.870	2.854	3,935,751
2023-01-12	2.860	2.880	2.830	2.840	2.825	4,755,600
2023-01-11	2.880	2.890	2.860	2.860	2.844	4,278,110
2023-01-10	2.900	2.900	2.870	2.880	2.864	5,685,354
2023-01-09	2.900	2.910	2.890	2.900	2.884	4,982,583
2023-01-06	2.930	2.930	2.880	2.890	2.874	6,784,564
2023-01-05	2.950	2.950	2.910	2.920	2.904	7,941,825
2023-01-04	2.930	2.960	2.920	2.940	2.924	6,664,710
2023-01-03	2.960	2.970	2.920	2.940	2.924	7,959,472
2022-12-30	2.880	2.970	2.870	2.960	2.944	8,838,578
2022-12-29	2.910	2.920	2.860	2.880	2.864	5,527,612
2022-12-28	2.940	2.950	2.900	2.900	2.884	4,726,087
2022-12-27	2.910	2.980	2.910	2.950	2.934	7,531,798
2022-12-26	2.900	2.930	2.880	2.900	2.884	5,346,443
2022-12-23	2.920	2.940	2.890	2.910	2.894	6,102,800
2022-12-22	2.980	3.010	2.910	2.920	2.904	6,379,541
2022-12-21	2.960	3.020	2.950	2.970	2.954	6,718,501
2022-12-20	2.990	3.010	2.950	2.970	2.954	7,906,932
2022-12-19	3.030	3.080	2.970	2.980	2.964	10,760,100
2022-12-16	3.010	3.040	3.000	3.030	3.014	6,612,624
2022-12-15	3.090	3.100	3.010	3.020	3.004	10,510,716
2022-12-14	3.110	3.130	3.060	3.080	3.063	8,406,916
2022-12-13	3.060	3.140	3.050	3.130	3.113	14,163,335
2022-12-12	3.070	3.090	3.030	3.060	3.043	14,354,400
2022-12-09	3.080	3.100	3.040	3.070	3.053	10,409,265
2022-12-08	3.030	3.090	3.020	3.080	3.063	15,756,010
2022-12-07	2.990	3.040	2.980	3.030	3.014	13,545,678
2022-12-06	3.010	3.050	2.970	2.990	2.974	11,238,245
2022-12-05	2.910	3.030	2.910	3.010	2.994	26,212,898
2022-12-02	2.900	2.910	2.880	2.890	2.874	6,027,802
2022-12-01	2.940	2.940	2.870	2.890	2.874	13,106,246
2022-11-30	2.880	2.920	2.880	2.900	2.884	15,026,999
2022-11-29	2.820	2.890	2.820	2.880	2.864	13,623,082
2022-11-28	2.820	2.840	2.790	2.830	2.815	7,535,048
2022-11-25	2.800	2.840	2.790	2.830	2.815	7,581,511
2022-11-24	2.820	2.820	2.790	2.810	2.795	4,661,986
2022-11-23	2.780	2.820	2.780	2.800	2.785	5,565,464
2022-11-22	2.770	2.820	2.750	2.790	2.775	6,808,749
2022-11-21	2.780	2.790	2.760	2.770	2.755	5,043,837
2022-11-18	2.820	2.830	2.770	2.790	2.775	5,836,802
2022-11-17	2.810	2.830	2.800	2.820	2.805	5,248,782
2022-11-16	2.820	2.830	2.810	2.810	2.795	5,418,102
2022-11-15	2.810	2.830	2.810	2.830	2.815	7,606,847
2022-11-14	2.810	2.840	2.800	2.830	2.815	6,958,600
2022-11-11	2.800	2.830	2.790	2.810	2.795	12,041,812
2022-11-10	2.750	2.780	2.720	2.780	2.765	8,572,033
2022-11-09	2.720	2.760	2.720	2.760	2.745	9,935,034
2022-11-08	2.720	2.730	2.700	2.720	2.705	4,856,500
2022-11-07	2.690	2.740	2.690	2.720	2.705	8,143,982
2022-11-04	2.670	2.710	2.670	2.700	2.685	9,382,593
2022-11-03	2.660	2.690	2.660	2.670	2.655	6,621,592
2022-11-02	2.670	2.700	2.670	2.670	2.655	10,649,311

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.0190 CNY
2022-07-15	0.1000 CNY
2021-07-15	0.0350 CNY
2020-07-10	0.0580 CNY
2019-07-12	0.1090 CNY

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