Hubei Chutian Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.170 | 3.190 | 3.110 | 3.140 | 2.906 | 16,631,856 |
| 2022-05-05 | 3.200 | 3.270 | 3.190 | 3.230 | 2.990 | 11,772,851 |
| 2022-04-29 | 3.130 | 3.240 | 3.120 | 3.210 | 2.971 | 20,533,857 |
| 2022-04-28 | 3.110 | 3.170 | 3.040 | 3.100 | 2.869 | 16,800,070 |
| 2022-04-27 | 3.030 | 3.150 | 2.950 | 3.130 | 2.897 | 26,352,774 |
| 2022-04-26 | 3.110 | 3.170 | 3.030 | 3.060 | 2.832 | 16,511,638 |
| 2022-04-25 | 3.290 | 3.290 | 3.100 | 3.120 | 2.888 | 18,089,076 |
| 2022-04-22 | 3.210 | 3.350 | 3.210 | 3.310 | 3.064 | 13,401,311 |
| 2022-04-21 | 3.340 | 3.350 | 3.210 | 3.230 | 2.990 | 15,096,870 |
| 2022-04-20 | 3.370 | 3.430 | 3.330 | 3.350 | 3.101 | 12,673,239 |
| 2022-04-19 | 3.350 | 3.390 | 3.320 | 3.370 | 3.119 | 12,051,988 |
| 2022-04-18 | 3.330 | 3.390 | 3.290 | 3.360 | 3.110 | 11,435,670 |
| 2022-04-15 | 3.400 | 3.440 | 3.330 | 3.350 | 3.101 | 14,011,774 |
| 2022-04-14 | 3.450 | 3.460 | 3.390 | 3.420 | 3.166 | 13,409,217 |
| 2022-04-13 | 3.490 | 3.510 | 3.410 | 3.420 | 3.166 | 17,571,509 |
| 2022-04-12 | 3.420 | 3.490 | 3.370 | 3.490 | 3.230 | 20,785,832 |
| 2022-04-11 | 3.460 | 3.490 | 3.380 | 3.420 | 3.166 | 19,088,095 |
| 2022-04-08 | 3.390 | 3.490 | 3.380 | 3.440 | 3.184 | 18,827,658 |
| 2022-04-07 | 3.450 | 3.470 | 3.370 | 3.390 | 3.138 | 20,533,323 |
| 2022-04-06 | 3.400 | 3.460 | 3.380 | 3.460 | 3.203 | 29,514,132 |
| 2022-04-01 | 3.340 | 3.400 | 3.320 | 3.390 | 3.138 | 15,054,394 |
| 2022-03-31 | 3.300 | 3.380 | 3.280 | 3.350 | 3.101 | 19,756,167 |
| 2022-03-30 | 3.280 | 3.310 | 3.270 | 3.290 | 3.045 | 9,940,956 |
| 2022-03-29 | 3.280 | 3.310 | 3.260 | 3.290 | 3.045 | 10,882,920 |
| 2022-03-28 | 3.170 | 3.310 | 3.150 | 3.290 | 3.045 | 18,479,396 |
| 2022-03-25 | 3.140 | 3.220 | 3.130 | 3.200 | 2.962 | 15,358,620 |
| 2022-03-24 | 3.150 | 3.200 | 3.130 | 3.140 | 2.906 | 10,064,700 |
| 2022-03-23 | 3.210 | 3.210 | 3.160 | 3.170 | 2.934 | 10,978,755 |
| 2022-03-22 | 3.150 | 3.240 | 3.140 | 3.220 | 2.981 | 15,165,536 |
| 2022-03-21 | 3.170 | 3.180 | 3.110 | 3.150 | 2.916 | 13,375,636 |
| 2022-03-18 | 3.100 | 3.180 | 3.090 | 3.160 | 2.925 | 11,993,712 |
| 2022-03-17 | 3.140 | 3.160 | 3.090 | 3.110 | 2.879 | 14,922,100 |
| 2022-03-16 | 3.040 | 3.130 | 2.990 | 3.100 | 2.869 | 20,678,568 |
| 2022-03-15 | 3.180 | 3.200 | 3.000 | 3.000 | 2.777 | 25,209,518 |
| 2022-03-14 | 3.250 | 3.310 | 3.200 | 3.200 | 2.962 | 15,462,300 |
| 2022-03-11 | 3.260 | 3.300 | 3.170 | 3.290 | 3.045 | 15,888,136 |
| 2022-03-10 | 3.220 | 3.320 | 3.200 | 3.280 | 3.036 | 17,573,678 |
| 2022-03-09 | 3.220 | 3.270 | 3.070 | 3.160 | 2.925 | 17,748,976 |
| 2022-03-08 | 3.310 | 3.340 | 3.210 | 3.230 | 2.990 | 12,237,144 |
| 2022-03-07 | 3.340 | 3.390 | 3.290 | 3.300 | 3.055 | 12,523,788 |
| 2022-03-04 | 3.420 | 3.430 | 3.340 | 3.360 | 3.110 | 17,527,500 |
| 2022-03-03 | 3.350 | 3.420 | 3.350 | 3.400 | 3.147 | 18,801,223 |
| 2022-03-02 | 3.320 | 3.360 | 3.290 | 3.340 | 3.092 | 11,838,823 |
| 2022-03-01 | 3.300 | 3.350 | 3.290 | 3.320 | 3.073 | 10,675,280 |
| 2022-02-28 | 3.310 | 3.360 | 3.270 | 3.290 | 3.045 | 11,716,679 |
| 2022-02-25 | 3.250 | 3.330 | 3.250 | 3.290 | 3.045 | 18,321,524 |
| 2022-02-24 | 3.320 | 3.330 | 3.180 | 3.220 | 2.981 | 19,288,901 |
| 2022-02-23 | 3.370 | 3.370 | 3.310 | 3.320 | 3.073 | 13,944,000 |
| 2022-02-22 | 3.360 | 3.400 | 3.320 | 3.350 | 3.101 | 13,278,678 |
| 2022-02-21 | 3.400 | 3.440 | 3.340 | 3.400 | 3.147 | 15,491,560 |
| 2022-02-18 | 3.280 | 3.410 | 3.270 | 3.410 | 3.156 | 19,028,235 |
| 2022-02-17 | 3.370 | 3.390 | 3.300 | 3.320 | 3.073 | 15,377,646 |
| 2022-02-16 | 3.300 | 3.380 | 3.290 | 3.370 | 3.119 | 17,301,414 |
| 2022-02-15 | 3.330 | 3.330 | 3.250 | 3.280 | 3.036 | 14,750,960 |
| 2022-02-14 | 3.360 | 3.380 | 3.290 | 3.320 | 3.073 | 16,625,280 |
| 2022-02-11 | 3.400 | 3.420 | 3.350 | 3.360 | 3.110 | 15,168,606 |
| 2022-02-10 | 3.370 | 3.420 | 3.340 | 3.410 | 3.156 | 16,922,006 |
| 2022-02-09 | 3.420 | 3.430 | 3.340 | 3.390 | 3.138 | 21,635,452 |
| 2022-02-08 | 3.220 | 3.480 | 3.210 | 3.390 | 3.138 | 56,986,416 |
| 2022-02-07 | 3.080 | 3.220 | 3.080 | 3.210 | 2.971 | 31,983,979 |
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.