Hubei Chutian Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.590 | 3.640 | 3.510 | 3.530 | 3.409 | 23,311,413 |
| 2022-07-29 | 3.660 | 3.680 | 3.580 | 3.580 | 3.457 | 27,922,706 |
| 2022-07-28 | 3.680 | 3.710 | 3.650 | 3.690 | 3.563 | 21,445,600 |
| 2022-07-27 | 3.710 | 3.740 | 3.640 | 3.680 | 3.553 | 28,273,120 |
| 2022-07-26 | 3.800 | 3.800 | 3.650 | 3.750 | 3.621 | 33,716,582 |
| 2022-07-25 | 3.670 | 3.910 | 3.650 | 3.800 | 3.669 | 59,027,684 |
| 2022-07-22 | 3.580 | 3.850 | 3.570 | 3.720 | 3.592 | 54,029,538 |
| 2022-07-21 | 3.670 | 3.700 | 3.560 | 3.590 | 3.467 | 32,035,009 |
| 2022-07-20 | 3.710 | 3.750 | 3.620 | 3.660 | 3.534 | 32,745,770 |
| 2022-07-19 | 3.770 | 3.840 | 3.640 | 3.720 | 3.592 | 59,702,248 |
| 2022-07-18 | 3.560 | 3.900 | 3.560 | 3.730 | 3.602 | 90,908,075 |
| 2022-07-15 | 3.490 | 3.830 | 3.480 | 3.560 | 3.438 | 86,749,402 |
| 2022-07-14 | 3.610 | 3.740 | 3.460 | 3.480 | 3.360 | 116,194,867 |
| 2022-07-13 | 3.470 | 3.760 | 3.410 | 3.760 | 3.631 | 152,033,838 |
| 2022-07-12 | 3.290 | 3.540 | 3.270 | 3.420 | 3.302 | 103,355,657 |
| 2022-07-11 | 3.200 | 3.220 | 3.160 | 3.220 | 3.109 | 10,680,976 |
| 2022-07-08 | 3.200 | 3.210 | 3.170 | 3.190 | 3.080 | 7,304,355 |
| 2022-07-07 | 3.170 | 3.240 | 3.170 | 3.180 | 3.071 | 9,805,669 |
| 2022-07-06 | 3.260 | 3.290 | 3.170 | 3.190 | 3.080 | 18,645,820 |
| 2022-07-05 | 3.250 | 3.320 | 3.250 | 3.290 | 3.177 | 19,271,822 |
| 2022-07-04 | 3.260 | 3.270 | 3.210 | 3.260 | 3.148 | 10,873,238 |
| 2022-07-01 | 3.270 | 3.290 | 3.240 | 3.260 | 3.148 | 9,361,800 |
| 2022-06-30 | 3.240 | 3.270 | 3.230 | 3.270 | 3.158 | 11,577,731 |
| 2022-06-29 | 3.280 | 3.290 | 3.220 | 3.230 | 3.119 | 10,677,853 |
| 2022-06-28 | 3.250 | 3.290 | 3.250 | 3.270 | 3.158 | 12,140,804 |
| 2022-06-27 | 3.230 | 3.250 | 3.220 | 3.250 | 3.138 | 11,799,083 |
| 2022-06-24 | 3.210 | 3.230 | 3.180 | 3.220 | 3.109 | 10,827,724 |
| 2022-06-23 | 3.190 | 3.220 | 3.160 | 3.220 | 3.109 | 9,938,217 |
| 2022-06-22 | 3.210 | 3.230 | 3.180 | 3.180 | 3.071 | 10,799,660 |
| 2022-06-21 | 3.230 | 3.250 | 3.160 | 3.210 | 3.100 | 13,399,555 |
| 2022-06-20 | 3.220 | 3.240 | 3.180 | 3.230 | 3.119 | 10,390,486 |
| 2022-06-17 | 3.200 | 3.220 | 3.180 | 3.220 | 3.109 | 12,620,800 |
| 2022-06-16 | 3.250 | 3.280 | 3.200 | 3.220 | 3.109 | 14,938,833 |
| 2022-06-15 | 3.260 | 3.320 | 3.250 | 3.260 | 3.148 | 21,462,476 |
| 2022-06-14 | 3.340 | 3.390 | 3.300 | 3.380 | 3.129 | 19,089,264 |
| 2022-06-13 | 3.390 | 3.430 | 3.320 | 3.370 | 3.119 | 16,000,487 |
| 2022-06-10 | 3.380 | 3.440 | 3.370 | 3.410 | 3.156 | 12,980,611 |
| 2022-06-09 | 3.440 | 3.450 | 3.370 | 3.410 | 3.156 | 12,221,328 |
| 2022-06-08 | 3.460 | 3.530 | 3.340 | 3.420 | 3.166 | 21,908,188 |
| 2022-06-07 | 3.400 | 3.460 | 3.380 | 3.420 | 3.166 | 15,915,635 |
| 2022-06-06 | 3.450 | 3.460 | 3.360 | 3.400 | 3.147 | 20,597,020 |
| 2022-06-02 | 3.550 | 3.550 | 3.450 | 3.460 | 3.203 | 18,466,600 |
| 2022-06-01 | 3.450 | 3.610 | 3.420 | 3.560 | 3.295 | 29,627,616 |
| 2022-05-31 | 3.470 | 3.490 | 3.410 | 3.450 | 3.193 | 15,248,134 |
| 2022-05-30 | 3.470 | 3.530 | 3.410 | 3.450 | 3.193 | 15,788,760 |
| 2022-05-27 | 3.470 | 3.470 | 3.400 | 3.460 | 3.203 | 17,599,994 |
| 2022-05-26 | 3.420 | 3.500 | 3.390 | 3.460 | 3.203 | 23,239,050 |
| 2022-05-25 | 3.260 | 3.430 | 3.260 | 3.410 | 3.156 | 27,338,112 |
| 2022-05-24 | 3.350 | 3.360 | 3.250 | 3.260 | 3.018 | 16,383,940 |
| 2022-05-23 | 3.320 | 3.370 | 3.310 | 3.360 | 3.110 | 14,536,000 |
| 2022-05-20 | 3.290 | 3.340 | 3.280 | 3.320 | 3.073 | 14,347,054 |
| 2022-05-19 | 3.230 | 3.300 | 3.210 | 3.300 | 3.055 | 14,835,036 |
| 2022-05-18 | 3.320 | 3.340 | 3.260 | 3.280 | 3.036 | 14,497,500 |
| 2022-05-17 | 3.350 | 3.370 | 3.280 | 3.320 | 3.073 | 16,339,980 |
| 2022-05-16 | 3.290 | 3.360 | 3.230 | 3.360 | 3.110 | 25,854,866 |
| 2022-05-13 | 3.170 | 3.280 | 3.160 | 3.280 | 3.036 | 22,893,926 |
| 2022-05-12 | 3.150 | 3.190 | 3.130 | 3.180 | 2.943 | 12,186,411 |
| 2022-05-11 | 3.220 | 3.260 | 3.160 | 3.180 | 2.943 | 20,368,600 |
| 2022-05-10 | 3.140 | 3.230 | 3.080 | 3.230 | 2.990 | 20,570,157 |
| 2022-05-09 | 3.140 | 3.180 | 3.130 | 3.160 | 2.925 | 10,777,397 |
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.