Hubei Chutian Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.150	4.180	4.110	4.130	4.130	11,257,100
2023-07-25	4.130	4.180	4.110	4.150	4.150	13,643,760
2023-07-24	4.080	4.170	4.060	4.140	4.140	13,793,304
2023-07-21	4.080	4.110	4.050	4.090	4.090	8,952,184
2023-07-20	4.140	4.150	4.060	4.080	4.080	8,982,546
2023-07-19	4.100	4.140	4.090	4.130	4.130	10,703,986
2023-07-18	4.060	4.100	4.050	4.090	4.090	8,970,704
2023-07-17	4.070	4.070	4.000	4.060	4.060	11,714,961
2023-07-14	4.090	4.090	4.040	4.070	4.070	9,595,292
2023-07-13	4.020	4.100	4.020	4.090	4.090	10,299,498
2023-07-12	4.070	4.100	4.000	4.010	4.010	9,968,512
2023-07-11	4.110	4.120	4.070	4.090	4.090	7,782,700
2023-07-10	4.070	4.150	4.040	4.120	4.120	13,706,988
2023-07-07	4.030	4.120	4.020	4.080	4.080	10,040,300
2023-07-06	4.020	4.060	4.010	4.040	4.040	8,829,189
2023-07-05	4.040	4.080	4.030	4.050	4.050	7,944,150
2023-07-04	4.150	4.150	4.030	4.050	4.050	11,984,100
2023-07-03	4.090	4.170	4.090	4.120	4.120	14,143,595
2023-06-30	4.020	4.110	4.010	4.080	4.080	16,876,070
2023-06-29	4.050	4.060	4.000	4.020	4.020	9,606,826
2023-06-28	4.000	4.080	3.930	4.050	4.050	16,094,780
2023-06-27	3.810	4.000	3.810	3.970	3.970	17,019,343
2023-06-26	3.860	3.870	3.780	3.810	3.810	12,819,914
2023-06-21	3.870	3.900	3.830	3.830	3.830	9,032,998
2023-06-20	3.910	3.920	3.840	3.860	3.860	13,245,668
2023-06-19	3.970	3.980	3.890	3.920	3.920	14,731,300
2023-06-16	3.970	4.030	3.920	3.940	3.940	15,051,529
2023-06-15	4.120	4.140	4.040	4.070	3.930	14,773,423
2023-06-14	4.160	4.180	4.100	4.130	3.988	9,678,300
2023-06-13	4.170	4.200	4.110	4.140	3.998	14,527,480
2023-06-12	4.220	4.240	4.140	4.160	4.017	19,226,784
2023-06-09	4.310	4.340	4.220	4.250	4.104	17,068,480
2023-06-08	4.250	4.340	4.210	4.280	4.133	17,334,752
2023-06-07	4.130	4.280	4.130	4.270	4.123	16,947,473
2023-06-06	4.200	4.230	4.120	4.140	3.998	15,157,524
2023-06-05	4.120	4.250	4.120	4.210	4.065	14,559,316
2023-06-02	4.130	4.210	4.120	4.140	3.998	16,184,541
2023-06-01	4.140	4.180	4.080	4.130	3.988	13,300,594
2023-05-31	4.100	4.140	4.070	4.130	3.988	12,137,430
2023-05-30	4.060	4.130	4.040	4.110	3.969	14,662,005
2023-05-29	4.020	4.140	4.010	4.070	3.930	16,674,268
2023-05-26	4.000	4.070	3.940	4.030	3.891	16,370,006
2023-05-25	3.990	4.030	3.970	4.010	3.872	16,007,618
2023-05-24	4.060	4.080	3.970	4.000	3.862	24,154,195
2023-05-23	4.120	4.150	4.060	4.080	3.940	18,745,100
2023-05-22	4.180	4.210	4.100	4.120	3.978	18,737,735
2023-05-19	4.260	4.270	4.140	4.170	4.027	21,334,454
2023-05-18	4.340	4.370	4.250	4.280	4.133	16,222,828
2023-05-17	4.300	4.370	4.250	4.330	4.181	21,518,602
2023-05-16	4.400	4.420	4.270	4.320	4.171	27,360,208
2023-05-15	4.400	4.420	4.300	4.390	4.239	33,246,132
2023-05-12	4.430	4.580	4.360	4.370	4.220	37,210,244
2023-05-11	4.440	4.460	4.330	4.420	4.268	29,822,395
2023-05-10	4.430	4.510	4.330	4.390	4.239	49,217,310
2023-05-09	4.540	4.600	4.370	4.380	4.229	77,206,412
2023-05-08	4.390	4.610	4.330	4.520	4.365	75,408,497
2023-05-05	4.300	4.480	4.290	4.400	4.249	93,402,800
2023-05-04	4.120	4.360	4.080	4.330	4.181	122,650,923
2023-04-28	3.870	4.040	3.820	4.040	3.901	56,028,430
2023-04-27	3.640	3.690	3.630	3.670	3.544	17,772,197

← NewerPage 14 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.