Hubei Chutian Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.300 | 4.370 | 4.280 | 4.280 | 4.280 | 16,585,096 |
| 2024-07-22 | 4.290 | 4.330 | 4.260 | 4.290 | 4.290 | 10,345,147 |
| 2024-07-19 | 4.330 | 4.330 | 4.280 | 4.310 | 4.310 | 10,764,456 |
| 2024-07-18 | 4.280 | 4.350 | 4.210 | 4.350 | 4.350 | 16,372,880 |
| 2024-07-17 | 4.340 | 4.370 | 4.300 | 4.300 | 4.300 | 11,808,000 |
| 2024-07-16 | 4.350 | 4.380 | 4.330 | 4.340 | 4.340 | 9,258,500 |
| 2024-07-15 | 4.370 | 4.410 | 4.310 | 4.370 | 4.370 | 15,446,132 |
| 2024-07-12 | 4.350 | 4.410 | 4.330 | 4.370 | 4.370 | 11,905,000 |
| 2024-07-11 | 4.360 | 4.390 | 4.320 | 4.350 | 4.350 | 15,278,601 |
| 2024-07-10 | 4.410 | 4.460 | 4.330 | 4.340 | 4.340 | 15,862,911 |
| 2024-07-09 | 4.350 | 4.430 | 4.330 | 4.430 | 4.430 | 15,133,944 |
| 2024-07-08 | 4.380 | 4.410 | 4.310 | 4.330 | 4.330 | 11,616,824 |
| 2024-07-05 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-07-04 | 4.400 | 4.430 | 4.330 | 4.350 | 4.350 | 11,239,812 |
| 2024-07-03 | 4.390 | 4.440 | 4.370 | 4.390 | 4.390 | 11,471,220 |
| 2024-07-02 | 4.350 | 4.410 | 4.330 | 4.400 | 4.400 | 12,213,947 |
| 2024-07-01 | 4.260 | 4.360 | 4.250 | 4.360 | 4.360 | 11,109,088 |
| 2024-06-28 | 4.190 | 4.290 | 4.170 | 4.290 | 4.290 | 14,450,320 |
| 2024-06-27 | 4.210 | 4.230 | 4.170 | 4.170 | 4.170 | 7,752,412 |
| 2024-06-26 | 4.200 | 4.230 | 4.170 | 4.220 | 4.220 | 8,294,584 |
| 2024-06-25 | 4.230 | 4.260 | 4.190 | 4.200 | 4.200 | 12,616,522 |
| 2024-06-24 | 4.290 | 4.290 | 4.160 | 4.240 | 4.240 | 16,070,000 |
| 2024-06-21 | 4.290 | 4.350 | 4.270 | 4.310 | 4.310 | 8,541,816 |
| 2024-06-20 | 4.360 | 4.410 | 4.270 | 4.290 | 4.290 | 10,535,616 |
| 2024-06-19 | 4.310 | 4.400 | 4.300 | 4.360 | 4.360 | 17,075,268 |
| 2024-06-18 | 4.240 | 4.300 | 4.210 | 4.300 | 4.300 | 15,405,752 |
| 2024-06-17 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 13,206,832 |
| 2024-06-14 | 4.170 | 4.310 | 4.160 | 4.280 | 4.280 | 13,976,552 |
| 2024-06-13 | 4.270 | 4.330 | 4.160 | 4.180 | 4.180 | 12,534,300 |
| 2024-06-12 | 4.200 | 4.310 | 4.180 | 4.290 | 4.290 | 13,806,812 |
| 2024-06-11 | 4.310 | 4.350 | 4.160 | 4.220 | 4.220 | 13,927,126 |
| 2024-06-07 | 4.220 | 4.310 | 4.200 | 4.290 | 4.290 | 15,367,390 |
| 2024-06-06 | 4.400 | 4.420 | 4.320 | 4.360 | 4.360 | 14,889,516 |
| 2024-06-05 | 4.490 | 4.510 | 4.400 | 4.400 | 4.400 | 11,566,900 |
| 2024-06-04 | 4.430 | 4.540 | 4.410 | 4.510 | 4.510 | 14,078,791 |
| 2024-06-03 | 4.490 | 4.490 | 4.400 | 4.430 | 4.430 | 12,125,918 |
| 2024-05-31 | 4.480 | 4.520 | 4.460 | 4.480 | 4.480 | 8,245,772 |
| 2024-05-30 | 4.550 | 4.590 | 4.460 | 4.480 | 4.480 | 11,284,895 |
| 2024-05-29 | 4.580 | 4.610 | 4.530 | 4.550 | 4.550 | 9,319,980 |
| 2024-05-28 | 4.670 | 4.670 | 4.560 | 4.560 | 4.560 | 12,559,100 |
| 2024-05-27 | 4.590 | 4.670 | 4.590 | 4.670 | 4.670 | 10,051,800 |
| 2024-05-24 | 4.560 | 4.640 | 4.560 | 4.590 | 4.590 | 11,979,892 |
| 2024-05-23 | 4.660 | 4.690 | 4.560 | 4.560 | 4.560 | 14,711,656 |
| 2024-05-22 | 4.680 | 4.750 | 4.670 | 4.700 | 4.700 | 11,857,856 |
| 2024-05-21 | 4.680 | 4.720 | 4.640 | 4.700 | 4.700 | 14,331,070 |
| 2024-05-20 | 4.600 | 4.680 | 4.600 | 4.670 | 4.670 | 19,214,985 |
| 2024-05-17 | 4.580 | 4.600 | 4.500 | 4.600 | 4.600 | 14,323,673 |
| 2024-05-16 | 4.600 | 4.630 | 4.550 | 4.560 | 4.560 | 12,767,750 |
| 2024-05-15 | 4.660 | 4.660 | 4.580 | 4.600 | 4.600 | 15,192,900 |
| 2024-05-14 | 4.680 | 4.700 | 4.640 | 4.660 | 4.660 | 9,796,118 |
| 2024-05-13 | 4.610 | 4.720 | 4.600 | 4.680 | 4.680 | 16,454,531 |
| 2024-05-10 | 4.600 | 4.650 | 4.570 | 4.630 | 4.630 | 14,721,096 |
| 2024-05-09 | 4.530 | 4.620 | 4.530 | 4.610 | 4.610 | 16,018,864 |
| 2024-05-08 | 4.550 | 4.610 | 4.530 | 4.540 | 4.540 | 18,024,400 |
| 2024-05-07 | 4.590 | 4.590 | 4.530 | 4.570 | 4.570 | 16,644,284 |
| 2024-05-06 | 4.440 | 4.600 | 4.410 | 4.580 | 4.580 | 27,653,470 |
| 2024-04-30 | 4.300 | 4.440 | 4.280 | 4.420 | 4.420 | 25,910,824 |
| 2024-04-29 | 4.440 | 4.440 | 4.350 | 4.370 | 4.370 | 30,745,311 |
| 2024-04-26 | 4.520 | 4.530 | 4.390 | 4.460 | 4.460 | 21,403,320 |
| 2024-04-25 | 4.460 | 4.560 | 4.460 | 4.520 | 4.520 | 19,315,038 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1400 CNY |
| 2022-06-15 | 0.1400 CNY |
| 2021-06-09 | 0.0700 CNY |
| 2020-08-05 | 0.1600 CNY |
| 2019-06-18 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.