Hubei Chutian Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.060 | 3.110 | 3.060 | 3.100 | 2.993 | 9,542,396 |
| 2022-10-31 | 3.030 | 3.080 | 3.020 | 3.060 | 2.955 | 9,747,003 |
| 2022-10-28 | 3.120 | 3.120 | 3.000 | 3.020 | 2.916 | 13,123,352 |
| 2022-10-27 | 3.090 | 3.130 | 3.080 | 3.120 | 3.013 | 7,866,616 |
| 2022-10-26 | 3.100 | 3.130 | 3.080 | 3.080 | 2.974 | 9,700,316 |
| 2022-10-25 | 3.090 | 3.110 | 3.040 | 3.090 | 2.984 | 9,448,540 |
| 2022-10-24 | 3.190 | 3.200 | 3.070 | 3.070 | 2.964 | 15,377,280 |
| 2022-10-21 | 3.170 | 3.220 | 3.160 | 3.180 | 3.071 | 8,969,514 |
| 2022-10-20 | 3.200 | 3.210 | 3.150 | 3.160 | 3.051 | 9,781,401 |
| 2022-10-19 | 3.230 | 3.240 | 3.200 | 3.200 | 3.090 | 9,599,804 |
| 2022-10-18 | 3.250 | 3.260 | 3.220 | 3.230 | 3.119 | 8,501,000 |
| 2022-10-17 | 3.230 | 3.260 | 3.190 | 3.240 | 3.129 | 11,688,293 |
| 2022-10-14 | 3.210 | 3.250 | 3.200 | 3.220 | 3.109 | 11,612,300 |
| 2022-10-13 | 3.220 | 3.220 | 3.170 | 3.190 | 3.080 | 12,301,563 |
| 2022-10-12 | 3.180 | 3.230 | 3.150 | 3.220 | 3.109 | 9,323,160 |
| 2022-10-11 | 3.180 | 3.190 | 3.110 | 3.180 | 3.071 | 8,865,904 |
| 2022-10-10 | 3.200 | 3.240 | 3.150 | 3.160 | 3.051 | 10,242,234 |
| 2022-09-30 | 3.160 | 3.210 | 3.160 | 3.180 | 3.071 | 9,265,040 |
| 2022-09-29 | 3.260 | 3.280 | 3.150 | 3.180 | 3.071 | 14,111,100 |
| 2022-09-28 | 3.300 | 3.300 | 3.220 | 3.230 | 3.119 | 10,231,000 |
| 2022-09-27 | 3.240 | 3.320 | 3.210 | 3.320 | 3.206 | 13,793,375 |
| 2022-09-26 | 3.370 | 3.370 | 3.240 | 3.240 | 3.129 | 16,442,293 |
| 2022-09-23 | 3.390 | 3.470 | 3.360 | 3.370 | 3.254 | 11,651,261 |
| 2022-09-22 | 3.450 | 3.480 | 3.420 | 3.420 | 3.302 | 12,210,314 |
| 2022-09-21 | 3.440 | 3.510 | 3.360 | 3.470 | 3.351 | 14,665,072 |
| 2022-09-20 | 3.380 | 3.480 | 3.380 | 3.430 | 3.312 | 13,032,506 |
| 2022-09-19 | 3.390 | 3.410 | 3.340 | 3.370 | 3.254 | 9,275,270 |
| 2022-09-16 | 3.500 | 3.510 | 3.380 | 3.380 | 3.264 | 14,096,373 |
| 2022-09-15 | 3.570 | 3.570 | 3.450 | 3.490 | 3.370 | 14,258,645 |
| 2022-09-14 | 3.520 | 3.600 | 3.510 | 3.540 | 3.418 | 12,268,170 |
| 2022-09-13 | 3.640 | 3.660 | 3.560 | 3.570 | 3.447 | 12,074,826 |
| 2022-09-09 | 3.600 | 3.660 | 3.600 | 3.630 | 3.505 | 13,242,772 |
| 2022-09-08 | 3.610 | 3.610 | 3.550 | 3.590 | 3.467 | 10,052,043 |
| 2022-09-07 | 3.580 | 3.640 | 3.560 | 3.590 | 3.467 | 14,884,062 |
| 2022-09-06 | 3.580 | 3.610 | 3.560 | 3.580 | 3.457 | 11,448,701 |
| 2022-09-05 | 3.530 | 3.580 | 3.520 | 3.580 | 3.457 | 14,945,806 |
| 2022-09-02 | 3.470 | 3.540 | 3.430 | 3.510 | 3.389 | 14,778,313 |
| 2022-09-01 | 3.440 | 3.500 | 3.430 | 3.460 | 3.341 | 14,921,896 |
| 2022-08-31 | 3.520 | 3.530 | 3.420 | 3.430 | 3.312 | 17,135,012 |
| 2022-08-30 | 3.480 | 3.550 | 3.470 | 3.510 | 3.389 | 15,067,574 |
| 2022-08-29 | 3.430 | 3.500 | 3.400 | 3.480 | 3.360 | 16,232,500 |
| 2022-08-26 | 3.490 | 3.510 | 3.460 | 3.470 | 3.351 | 16,158,426 |
| 2022-08-25 | 3.380 | 3.500 | 3.380 | 3.470 | 3.351 | 28,706,329 |
| 2022-08-24 | 3.420 | 3.470 | 3.370 | 3.370 | 3.254 | 20,580,747 |
| 2022-08-23 | 3.390 | 3.420 | 3.370 | 3.410 | 3.293 | 12,202,075 |
| 2022-08-22 | 3.400 | 3.420 | 3.370 | 3.400 | 3.283 | 11,211,432 |
| 2022-08-19 | 3.400 | 3.440 | 3.390 | 3.400 | 3.283 | 11,598,484 |
| 2022-08-18 | 3.440 | 3.440 | 3.380 | 3.400 | 3.283 | 13,234,168 |
| 2022-08-17 | 3.460 | 3.460 | 3.410 | 3.440 | 3.322 | 12,470,982 |
| 2022-08-16 | 3.430 | 3.480 | 3.410 | 3.450 | 3.331 | 15,616,814 |
| 2022-08-15 | 3.450 | 3.450 | 3.390 | 3.430 | 3.312 | 11,262,898 |
| 2022-08-12 | 3.410 | 3.460 | 3.400 | 3.450 | 3.331 | 13,521,669 |
| 2022-08-11 | 3.340 | 3.450 | 3.340 | 3.420 | 3.302 | 21,015,772 |
| 2022-08-10 | 3.350 | 3.370 | 3.310 | 3.330 | 3.216 | 12,701,900 |
| 2022-08-09 | 3.340 | 3.390 | 3.340 | 3.360 | 3.244 | 13,593,932 |
| 2022-08-08 | 3.350 | 3.390 | 3.330 | 3.350 | 3.235 | 11,539,580 |
| 2022-08-05 | 3.330 | 3.380 | 3.300 | 3.360 | 3.244 | 15,528,190 |
| 2022-08-04 | 3.350 | 3.370 | 3.290 | 3.340 | 3.225 | 12,785,900 |
| 2022-08-03 | 3.360 | 3.440 | 3.290 | 3.320 | 3.206 | 21,446,418 |
| 2022-08-02 | 3.510 | 3.530 | 3.330 | 3.380 | 3.264 | 31,796,374 |
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.