Henan Zhongyuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.270	4.380	4.260	4.370	4.370	12,260,010
2025-04-21	4.280	4.300	4.250	4.260	4.260	8,057,001
2025-04-18	4.300	4.310	4.250	4.280	4.280	6,301,336
2025-04-17	4.320	4.330	4.270	4.300	4.300	7,518,000
2025-04-16	4.250	4.330	4.250	4.330	4.330	10,989,100
2025-04-15	4.320	4.320	4.250	4.260	4.260	9,285,592
2025-04-14	4.310	4.330	4.280	4.320	4.320	10,202,136
2025-04-11	4.290	4.370	4.280	4.290	4.290	15,375,396
2025-04-10	4.330	4.340	4.250	4.300	4.300	18,550,960
2025-04-09	4.250	4.320	4.100	4.310	4.310	24,476,785
2025-04-08	4.150	4.290	4.150	4.250	4.250	29,963,847
2025-04-07	4.340	4.460	4.050	4.130	4.130	46,140,060
2025-04-03	4.460	4.550	4.450	4.500	4.500	13,471,147
2025-04-02	4.470	4.520	4.430	4.490	4.490	16,674,569
2025-04-01	4.420	4.470	4.380	4.450	4.450	16,604,453
2025-03-31	4.410	4.470	4.370	4.400	4.400	18,370,496
2025-03-28	4.440	4.440	4.350	4.380	4.380	14,732,394
2025-03-27	4.500	4.520	4.390	4.420	4.420	21,129,961
2025-03-26	4.380	4.530	4.370	4.500	4.500	27,008,276
2025-03-25	4.320	4.430	4.280	4.380	4.380	24,462,355
2025-03-24	4.220	4.360	4.220	4.330	4.330	28,328,133
2025-03-21	4.180	4.240	4.180	4.220	4.220	12,458,087
2025-03-20	4.190	4.220	4.160	4.190	4.190	12,167,346
2025-03-19	4.160	4.200	4.130	4.190	4.190	13,913,250
2025-03-18	4.100	4.190	4.050	4.170	4.170	24,740,372
2025-03-17	4.080	4.110	4.070	4.080	4.080	8,983,150
2025-03-14	4.040	4.080	4.030	4.070	4.070	8,525,114
2025-03-13	4.040	4.050	4.000	4.050	4.050	8,284,064
2025-03-12	4.050	4.070	4.020	4.030	4.030	6,473,972
2025-03-11	4.040	4.070	4.000	4.050	4.050	8,224,734
2025-03-10	4.100	4.110	4.030	4.040	4.040	10,421,736
2025-03-07	3.990	4.120	3.980	4.100	4.100	29,120,369
2025-03-06	3.950	4.010	3.920	4.000	4.000	15,038,582
2025-03-05	3.970	3.970	3.910	3.940	3.940	8,750,219
2025-03-04	3.910	3.970	3.900	3.960	3.960	10,807,526
2025-03-03	3.950	3.980	3.890	3.900	3.900	13,004,379
2025-02-28	3.970	4.000	3.930	3.960	3.960	9,413,216
2025-02-27	3.980	3.990	3.940	3.980	3.980	9,663,290
2025-02-26	3.930	3.980	3.930	3.970	3.970	10,047,585
2025-02-25	4.000	4.000	3.930	3.930	3.930	8,395,101
2025-02-24	3.980	4.040	3.950	4.000	4.000	11,002,125
2025-02-21	4.020	4.030	3.950	3.970	3.970	14,592,270
2025-02-20	4.070	4.070	4.010	4.020	4.020	10,212,261
2025-02-19	4.090	4.100	4.050	4.070	4.070	10,342,068
2025-02-18	4.080	4.120	4.060	4.070	4.070	13,856,884
2025-02-17	4.060	4.090	4.020	4.080	4.080	13,938,262
2025-02-14	4.050	4.070	4.030	4.050	4.050	9,016,530
2025-02-13	4.060	4.080	4.050	4.050	4.050	10,235,388
2025-02-12	4.080	4.090	4.040	4.060	4.060	9,881,300
2025-02-11	4.070	4.100	4.050	4.080	4.080	10,272,892
2025-02-10	4.080	4.120	4.060	4.070	4.070	10,869,873
2025-02-07	4.050	4.090	4.030	4.070	4.070	11,743,380
2025-02-06	4.040	4.060	4.010	4.050	4.050	9,268,600
2025-02-05	4.120	4.130	4.000	4.020	4.020	15,875,600
2025-01-27	4.080	4.160	4.060	4.110	4.110	14,946,663
2025-01-24	4.040	4.080	4.000	4.070	4.070	11,905,679
2025-01-23	4.020	4.080	4.020	4.040	4.040	13,879,707
2025-01-22	4.030	4.040	3.960	3.980	3.980	9,253,890
2025-01-21	4.070	4.070	4.010	4.030	4.030	9,841,199
2025-01-20	4.030	4.070	4.020	4.060	4.060	10,858,652

← NewerPage 7 of 21 · 1,215 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.