Hubei Chutian Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.420 | 4.490 | 4.390 | 4.470 | 4.470 | 21,758,011 |
| 2024-04-23 | 4.500 | 4.520 | 4.410 | 4.430 | 4.430 | 24,386,724 |
| 2024-04-22 | 4.610 | 4.650 | 4.490 | 4.520 | 4.520 | 28,596,469 |
| 2024-04-19 | 4.600 | 4.720 | 4.560 | 4.580 | 4.580 | 37,043,792 |
| 2024-04-18 | 4.600 | 4.620 | 4.490 | 4.520 | 4.520 | 19,432,179 |
| 2024-04-17 | 4.490 | 4.590 | 4.460 | 4.590 | 4.590 | 22,709,080 |
| 2024-04-16 | 4.580 | 4.620 | 4.450 | 4.470 | 4.470 | 28,916,711 |
| 2024-04-15 | 4.580 | 4.660 | 4.460 | 4.590 | 4.590 | 28,579,115 |
| 2024-04-12 | 4.440 | 4.560 | 4.440 | 4.530 | 4.530 | 14,938,785 |
| 2024-04-11 | 4.360 | 4.500 | 4.340 | 4.460 | 4.460 | 17,782,863 |
| 2024-04-10 | 4.360 | 4.410 | 4.330 | 4.360 | 4.360 | 16,300,686 |
| 2024-04-09 | 4.400 | 4.410 | 4.340 | 4.370 | 4.370 | 13,524,941 |
| 2024-04-08 | 4.390 | 4.460 | 4.360 | 4.410 | 4.410 | 16,966,281 |
| 2024-04-03 | 4.390 | 4.400 | 4.330 | 4.400 | 4.400 | 13,495,871 |
| 2024-04-02 | 4.360 | 4.420 | 4.320 | 4.380 | 4.380 | 14,797,962 |
| 2024-04-01 | 4.430 | 4.480 | 4.310 | 4.340 | 4.340 | 27,151,428 |
| 2024-03-29 | 4.280 | 4.470 | 4.230 | 4.470 | 4.470 | 6,474,117 |
| 2024-03-28 | 4.210 | 4.290 | 4.190 | 4.280 | 4.280 | 15,931,833 |
| 2024-03-27 | 4.230 | 4.300 | 4.200 | 4.210 | 4.210 | 12,654,925 |
| 2024-03-26 | 4.250 | 4.270 | 4.180 | 4.250 | 4.250 | 16,326,726 |
| 2024-03-25 | 4.210 | 4.330 | 4.200 | 4.250 | 4.250 | 15,748,965 |
| 2024-03-22 | 4.270 | 4.290 | 4.180 | 4.230 | 4.230 | 18,563,031 |
| 2024-03-21 | 4.380 | 4.390 | 4.280 | 4.290 | 4.290 | 14,755,580 |
| 2024-03-20 | 4.270 | 4.380 | 4.260 | 4.380 | 4.380 | 18,844,567 |
| 2024-03-19 | 4.280 | 4.310 | 4.230 | 4.260 | 4.260 | 20,493,425 |
| 2024-03-18 | 4.200 | 4.300 | 4.180 | 4.290 | 4.290 | 21,815,081 |
| 2024-03-15 | 4.160 | 4.210 | 4.130 | 4.210 | 4.210 | 23,367,037 |
| 2024-03-14 | 4.080 | 4.180 | 4.070 | 4.170 | 4.170 | 33,143,763 |
| 2024-03-13 | 4.000 | 4.110 | 3.980 | 4.080 | 4.080 | 23,793,695 |
| 2024-03-12 | 4.060 | 4.080 | 3.960 | 4.010 | 4.010 | 26,117,680 |
| 2024-03-11 | 4.000 | 4.130 | 3.990 | 4.070 | 4.070 | 30,853,222 |
| 2024-03-08 | 3.950 | 4.000 | 3.930 | 4.000 | 4.000 | 18,322,336 |
| 2024-03-07 | 3.920 | 3.970 | 3.910 | 3.960 | 3.960 | 17,421,300 |
| 2024-03-06 | 3.900 | 3.960 | 3.900 | 3.920 | 3.920 | 15,832,423 |
| 2024-03-05 | 3.870 | 3.940 | 3.860 | 3.920 | 3.920 | 18,613,664 |
| 2024-03-04 | 3.890 | 3.890 | 3.860 | 3.880 | 3.880 | 11,058,200 |
| 2024-03-01 | 3.900 | 3.900 | 3.860 | 3.890 | 3.890 | 16,900,170 |
| 2024-02-29 | 3.830 | 3.890 | 3.830 | 3.890 | 3.890 | 24,179,236 |
| 2024-02-28 | 3.930 | 3.950 | 3.840 | 3.850 | 3.850 | 28,141,440 |
| 2024-02-27 | 3.890 | 3.940 | 3.870 | 3.930 | 3.930 | 17,241,700 |
| 2024-02-26 | 4.000 | 4.000 | 3.900 | 3.910 | 3.910 | 29,741,063 |
| 2024-02-23 | 3.920 | 4.020 | 3.900 | 4.000 | 4.000 | 26,594,717 |
| 2024-02-22 | 3.880 | 3.910 | 3.850 | 3.910 | 3.910 | 15,524,699 |
| 2024-02-21 | 3.890 | 3.970 | 3.860 | 3.880 | 3.880 | 25,806,062 |
| 2024-02-20 | 3.860 | 3.900 | 3.830 | 3.880 | 3.880 | 19,638,509 |
| 2024-02-19 | 3.780 | 3.870 | 3.750 | 3.870 | 3.870 | 29,279,789 |
| 2024-02-08 | 3.590 | 3.740 | 3.560 | 3.740 | 3.740 | 40,349,748 |
| 2024-02-07 | 3.620 | 3.630 | 3.530 | 3.570 | 3.570 | 35,407,894 |
| 2024-02-06 | 3.510 | 3.660 | 3.400 | 3.620 | 3.620 | 47,922,316 |
| 2024-02-05 | 3.680 | 3.700 | 3.480 | 3.540 | 3.540 | 42,047,787 |
| 2024-02-02 | 3.800 | 3.880 | 3.650 | 3.720 | 3.720 | 34,866,280 |
| 2024-02-01 | 3.860 | 3.900 | 3.770 | 3.820 | 3.820 | 22,736,700 |
| 2024-01-31 | 3.960 | 3.990 | 3.850 | 3.860 | 3.860 | 23,606,700 |
| 2024-01-30 | 4.020 | 4.070 | 3.950 | 3.970 | 3.970 | 15,024,821 |
| 2024-01-29 | 4.040 | 4.090 | 4.010 | 4.040 | 4.040 | 21,072,460 |
| 2024-01-26 | 3.960 | 4.050 | 3.950 | 4.040 | 4.040 | 26,063,979 |
| 2024-01-25 | 3.820 | 3.960 | 3.810 | 3.940 | 3.940 | 22,425,240 |
| 2024-01-24 | 3.690 | 3.830 | 3.660 | 3.820 | 3.820 | 22,138,250 |
| 2024-01-23 | 3.670 | 3.710 | 3.580 | 3.690 | 3.690 | 20,161,261 |
| 2024-01-22 | 3.850 | 3.860 | 3.630 | 3.680 | 3.680 | 20,756,913 |
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.