Hubei Chutian Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.600 | 3.650 | 3.570 | 3.630 | 3.505 | 18,198,039 |
| 2023-04-25 | 3.600 | 3.630 | 3.540 | 3.600 | 3.476 | 16,652,952 |
| 2023-04-24 | 3.580 | 3.630 | 3.530 | 3.590 | 3.467 | 19,322,810 |
| 2023-04-21 | 3.630 | 3.660 | 3.550 | 3.570 | 3.447 | 15,538,421 |
| 2023-04-20 | 3.590 | 3.630 | 3.550 | 3.630 | 3.505 | 14,519,790 |
| 2023-04-19 | 3.600 | 3.640 | 3.580 | 3.590 | 3.467 | 12,670,325 |
| 2023-04-18 | 3.580 | 3.610 | 3.560 | 3.600 | 3.476 | 11,205,012 |
| 2023-04-17 | 3.510 | 3.590 | 3.500 | 3.590 | 3.467 | 20,119,956 |
| 2023-04-14 | 3.530 | 3.550 | 3.480 | 3.510 | 3.389 | 11,577,521 |
| 2023-04-13 | 3.510 | 3.550 | 3.500 | 3.520 | 3.399 | 10,459,581 |
| 2023-04-12 | 3.440 | 3.520 | 3.430 | 3.520 | 3.399 | 18,063,839 |
| 2023-04-11 | 3.460 | 3.460 | 3.410 | 3.440 | 3.322 | 15,830,000 |
| 2023-04-10 | 3.490 | 3.510 | 3.450 | 3.460 | 3.341 | 14,698,000 |
| 2023-04-07 | 3.530 | 3.530 | 3.470 | 3.500 | 3.380 | 11,877,000 |
| 2023-04-06 | 3.550 | 3.550 | 3.510 | 3.530 | 3.409 | 12,267,987 |
| 2023-04-04 | 3.510 | 3.610 | 3.500 | 3.550 | 3.428 | 21,123,512 |
| 2023-04-03 | 3.490 | 3.540 | 3.480 | 3.510 | 3.389 | 12,210,580 |
| 2023-03-31 | 3.440 | 3.500 | 3.430 | 3.490 | 3.370 | 11,792,921 |
| 2023-03-30 | 3.440 | 3.450 | 3.400 | 3.440 | 3.322 | 12,081,779 |
| 2023-03-29 | 3.480 | 3.480 | 3.420 | 3.440 | 3.322 | 12,654,411 |
| 2023-03-28 | 3.510 | 3.520 | 3.450 | 3.480 | 3.360 | 13,461,400 |
| 2023-03-27 | 3.570 | 3.590 | 3.480 | 3.500 | 3.380 | 16,619,709 |
| 2023-03-24 | 3.600 | 3.610 | 3.540 | 3.550 | 3.428 | 15,880,845 |
| 2023-03-23 | 3.590 | 3.610 | 3.560 | 3.600 | 3.476 | 12,783,927 |
| 2023-03-22 | 3.580 | 3.610 | 3.560 | 3.590 | 3.467 | 14,510,197 |
| 2023-03-21 | 3.620 | 3.640 | 3.550 | 3.570 | 3.447 | 16,246,880 |
| 2023-03-20 | 3.650 | 3.730 | 3.600 | 3.620 | 3.496 | 17,466,169 |
| 2023-03-17 | 3.630 | 3.670 | 3.620 | 3.650 | 3.524 | 15,571,118 |
| 2023-03-16 | 3.630 | 3.680 | 3.610 | 3.620 | 3.496 | 15,115,700 |
| 2023-03-15 | 3.600 | 3.650 | 3.570 | 3.650 | 3.524 | 17,186,137 |
| 2023-03-14 | 3.590 | 3.630 | 3.560 | 3.600 | 3.476 | 16,267,752 |
| 2023-03-13 | 3.540 | 3.600 | 3.540 | 3.600 | 3.476 | 18,733,912 |
| 2023-03-10 | 3.570 | 3.590 | 3.530 | 3.550 | 3.428 | 14,287,712 |
| 2023-03-09 | 3.580 | 3.600 | 3.550 | 3.590 | 3.467 | 12,674,320 |
| 2023-03-08 | 3.550 | 3.600 | 3.540 | 3.590 | 3.467 | 17,713,004 |
| 2023-03-07 | 3.590 | 3.620 | 3.540 | 3.560 | 3.438 | 21,959,983 |
| 2023-03-06 | 3.590 | 3.620 | 3.560 | 3.580 | 3.457 | 14,733,848 |
| 2023-03-03 | 3.590 | 3.600 | 3.540 | 3.590 | 3.467 | 16,955,611 |
| 2023-03-02 | 3.490 | 3.640 | 3.480 | 3.560 | 3.438 | 31,904,882 |
| 2023-03-01 | 3.430 | 3.490 | 3.420 | 3.480 | 3.360 | 20,132,191 |
| 2023-02-28 | 3.410 | 3.430 | 3.400 | 3.430 | 3.312 | 11,061,699 |
| 2023-02-27 | 3.400 | 3.420 | 3.380 | 3.390 | 3.273 | 8,909,664 |
| 2023-02-24 | 3.420 | 3.420 | 3.380 | 3.400 | 3.283 | 8,846,700 |
| 2023-02-23 | 3.420 | 3.430 | 3.390 | 3.410 | 3.293 | 11,525,440 |
| 2023-02-22 | 3.390 | 3.420 | 3.380 | 3.410 | 3.293 | 13,364,696 |
| 2023-02-21 | 3.380 | 3.410 | 3.370 | 3.400 | 3.283 | 15,443,082 |
| 2023-02-20 | 3.330 | 3.380 | 3.310 | 3.380 | 3.264 | 15,014,068 |
| 2023-02-17 | 3.340 | 3.370 | 3.310 | 3.330 | 3.216 | 12,623,428 |
| 2023-02-16 | 3.390 | 3.420 | 3.310 | 3.340 | 3.225 | 24,561,393 |
| 2023-02-15 | 3.410 | 3.410 | 3.370 | 3.380 | 3.264 | 12,749,100 |
| 2023-02-14 | 3.410 | 3.420 | 3.390 | 3.410 | 3.293 | 12,743,991 |
| 2023-02-13 | 3.400 | 3.410 | 3.380 | 3.400 | 3.283 | 13,308,238 |
| 2023-02-10 | 3.380 | 3.410 | 3.380 | 3.390 | 3.273 | 9,505,772 |
| 2023-02-09 | 3.370 | 3.390 | 3.350 | 3.380 | 3.264 | 8,584,449 |
| 2023-02-08 | 3.400 | 3.410 | 3.370 | 3.370 | 3.254 | 8,803,500 |
| 2023-02-07 | 3.380 | 3.400 | 3.370 | 3.390 | 3.273 | 7,437,849 |
| 2023-02-06 | 3.350 | 3.410 | 3.340 | 3.380 | 3.264 | 14,402,408 |
| 2023-02-03 | 3.400 | 3.400 | 3.340 | 3.360 | 3.244 | 11,377,762 |
| 2023-02-02 | 3.410 | 3.410 | 3.380 | 3.390 | 3.273 | 13,026,662 |
| 2023-02-01 | 3.400 | 3.410 | 3.370 | 3.400 | 3.283 | 10,759,316 |
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.