Hubei Chutian Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.820	3.870	3.780	3.860	3.860	17,714,786
2023-10-25	3.710	3.820	3.710	3.810	3.810	16,768,685
2023-10-24	3.610	3.720	3.610	3.710	3.710	15,653,601
2023-10-23	3.650	3.670	3.580	3.600	3.600	11,197,788
2023-10-20	3.670	3.700	3.660	3.670	3.670	9,568,081
2023-10-19	3.710	3.750	3.680	3.680	3.680	11,225,604
2023-10-18	3.820	3.820	3.730	3.730	3.730	10,860,687
2023-10-17	3.800	3.840	3.790	3.810	3.810	8,090,703
2023-10-16	3.770	3.830	3.770	3.810	3.810	9,031,376
2023-10-13	3.820	3.830	3.770	3.780	3.780	8,046,120
2023-10-12	3.800	3.860	3.800	3.840	3.840	9,417,454
2023-10-11	3.850	3.860	3.780	3.800	3.800	10,830,536
2023-10-10	3.900	3.920	3.820	3.830	3.830	11,046,928
2023-10-09	3.950	3.950	3.850	3.890	3.890	10,330,545
2023-09-28	3.940	3.950	3.910	3.950	3.950	10,115,680
2023-09-27	3.990	3.990	3.920	3.930	3.930	10,758,997
2023-09-26	3.980	4.000	3.950	3.980	3.980	10,352,696
2023-09-25	3.960	4.000	3.920	3.980	3.980	11,931,273
2023-09-22	3.980	3.990	3.940	3.960	3.960	13,757,915
2023-09-21	3.970	4.020	3.950	3.990	3.990	14,921,240
2023-09-20	3.990	4.000	3.940	3.980	3.980	15,581,480
2023-09-19	3.920	4.040	3.910	4.010	4.010	29,156,138
2023-09-18	3.960	3.970	3.870	3.930	3.930	16,797,799
2023-09-15	3.900	4.020	3.890	3.960	3.960	24,033,049
2023-09-14	3.850	3.920	3.840	3.910	3.910	18,794,513
2023-09-13	3.830	3.880	3.820	3.860	3.860	12,991,676
2023-09-12	3.860	3.870	3.820	3.840	3.840	10,175,631
2023-09-11	3.790	3.870	3.780	3.860	3.860	17,878,365
2023-09-08	3.740	3.820	3.720	3.780	3.780	22,435,345
2023-09-07	3.740	3.780	3.730	3.740	3.740	12,352,240
2023-09-06	3.780	3.780	3.730	3.740	3.740	11,136,820
2023-09-05	3.840	3.850	3.760	3.780	3.780	20,060,260
2023-09-04	3.730	3.870	3.730	3.850	3.850	30,561,071
2023-09-01	3.700	3.740	3.690	3.720	3.720	20,701,876
2023-08-31	3.790	3.790	3.680	3.690	3.690	29,975,472
2023-08-30	4.040	4.040	3.780	3.800	3.800	52,886,880
2023-08-29	4.080	4.090	3.970	4.060	4.060	24,862,537
2023-08-28	4.190	4.240	4.060	4.090	4.090	26,610,917
2023-08-25	3.960	4.090	3.940	4.010	4.010	15,383,592
2023-08-24	4.060	4.060	3.940	3.960	3.960	15,200,200
2023-08-23	4.070	4.090	4.030	4.050	4.050	9,071,000
2023-08-22	4.060	4.090	4.020	4.080	4.080	11,405,011
2023-08-21	4.120	4.130	4.050	4.060	4.060	12,111,772
2023-08-18	4.030	4.150	4.030	4.080	4.080	18,167,622
2023-08-17	3.990	4.070	3.960	4.050	4.050	12,243,000
2023-08-16	4.050	4.050	3.970	4.000	4.000	11,853,220
2023-08-15	4.010	4.100	3.990	4.050	4.050	12,934,658
2023-08-14	3.940	4.020	3.890	4.010	4.010	13,400,572
2023-08-11	4.040	4.050	3.950	3.950	3.950	12,210,300
2023-08-10	3.980	4.040	3.960	4.010	4.010	13,564,098
2023-08-09	4.020	4.020	3.950	3.960	3.960	13,598,800
2023-08-08	4.040	4.050	3.980	4.010	4.010	12,894,504
2023-08-07	4.140	4.140	4.010	4.030	4.030	19,013,316
2023-08-04	4.190	4.220	4.130	4.140	4.140	13,324,020
2023-08-03	4.200	4.240	4.160	4.190	4.190	12,005,540
2023-08-02	4.240	4.270	4.180	4.210	4.210	13,939,987
2023-08-01	4.220	4.260	4.180	4.240	4.240	19,569,892
2023-07-31	4.180	4.230	4.160	4.210	4.210	18,358,404
2023-07-28	4.100	4.190	4.080	4.180	4.180	14,074,075
2023-07-27	4.140	4.150	4.090	4.120	4.120	11,904,708

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.