Hubei Chutian Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	3.020	3.080	3.000	3.050	2.823	11,675,895
2022-01-27	3.030	3.070	3.000	3.010	2.786	9,669,823
2022-01-26	2.990	3.040	2.990	3.030	2.805	8,419,195
2022-01-25	3.080	3.090	2.980	2.990	2.768	15,807,480
2022-01-24	3.110	3.140	3.060	3.070	2.842	11,082,252
2022-01-21	3.150	3.170	3.100	3.120	2.888	10,493,616
2022-01-20	3.200	3.210	3.140	3.150	2.916	11,572,232
2022-01-19	3.110	3.260	3.100	3.190	2.953	26,529,765
2022-01-18	3.120	3.140	3.080	3.110	2.879	10,520,288
2022-01-17	3.110	3.160	3.100	3.120	2.888	12,480,376
2022-01-14	3.210	3.220	3.100	3.110	2.879	19,367,229
2022-01-13	3.190	3.260	3.190	3.210	2.971	12,390,520
2022-01-12	3.240	3.240	3.180	3.190	2.953	12,828,886
2022-01-11	3.210	3.260	3.200	3.230	2.990	11,526,269
2022-01-10	3.210	3.230	3.200	3.220	2.981	9,215,141
2022-01-07	3.200	3.250	3.200	3.200	2.962	11,614,800
2022-01-06	3.210	3.240	3.190	3.220	2.981	13,848,712
2022-01-05	3.230	3.240	3.170	3.210	2.971	14,022,050
2022-01-04	3.160	3.250	3.150	3.230	2.990	21,068,878
2021-12-31	3.150	3.180	3.130	3.150	2.916	8,139,971
2021-12-30	3.130	3.170	3.120	3.150	2.916	9,002,714
2021-12-29	3.110	3.170	3.110	3.130	2.897	9,880,592
2021-12-28	3.130	3.150	3.090	3.110	2.879	9,928,000
2021-12-27	3.090	3.130	3.080	3.130	2.897	7,277,610
2021-12-24	3.140	3.150	3.080	3.090	2.860	11,748,079
2021-12-23	3.160	3.180	3.140	3.140	2.906	8,588,602
2021-12-22	3.210	3.210	3.140	3.170	2.934	13,401,868
2021-12-21	3.140	3.200	3.110	3.190	2.953	14,962,683
2021-12-20	3.100	3.150	3.090	3.130	2.897	14,320,002
2021-12-17	3.100	3.110	3.070	3.090	2.860	9,272,007
2021-12-16	3.080	3.100	3.050	3.100	2.869	11,182,038
2021-12-15	3.010	3.090	3.010	3.070	2.842	17,555,128
2021-12-14	3.040	3.050	3.010	3.010	2.786	9,518,079
2021-12-13	3.060	3.080	3.050	3.050	2.823	8,239,608
2021-12-10	3.050	3.080	3.030	3.060	2.832	10,800,310
2021-12-09	3.050	3.080	3.040	3.060	2.832	11,794,911
2021-12-08	3.060	3.060	3.030	3.050	2.823	11,223,878
2021-12-07	3.060	3.080	3.010	3.050	2.823	9,846,302
2021-12-06	3.080	3.100	3.030	3.050	2.823	12,640,177
2021-12-03	3.030	3.100	3.030	3.070	2.842	13,045,612
2021-12-02	3.050	3.080	3.020	3.030	2.805	9,098,062
2021-12-01	2.950	3.070	2.950	3.060	2.832	14,716,960
2021-11-30	2.980	3.000	2.950	2.970	2.749	7,466,651
2021-11-29	3.000	3.000	2.950	2.970	2.749	8,627,623
2021-11-26	3.030	3.030	2.980	3.020	2.795	11,319,395
2021-11-25	3.000	3.060	3.000	3.030	2.805	10,532,309
2021-11-24	2.970	3.020	2.950	3.010	2.786	11,069,843
2021-11-23	2.950	2.990	2.940	2.970	2.749	9,603,322
2021-11-22	2.950	2.980	2.940	2.950	2.731	10,671,550
2021-11-19	2.920	2.960	2.910	2.960	2.740	13,082,300
2021-11-18	2.900	2.940	2.900	2.920	2.703	9,305,218
2021-11-17	2.910	2.920	2.890	2.910	2.694	7,721,164
2021-11-16	2.930	2.950	2.900	2.920	2.703	9,515,201
2021-11-15	2.900	2.930	2.890	2.920	2.703	9,459,500
2021-11-12	2.940	2.950	2.900	2.900	2.684	7,416,020
2021-11-11	2.890	2.940	2.880	2.940	2.721	11,417,557
2021-11-10	2.920	2.920	2.860	2.900	2.684	10,899,277
2021-11-09	2.900	2.930	2.880	2.920	2.703	6,389,320
2021-11-08	2.900	2.900	2.860	2.900	2.684	7,604,800
2021-11-05	2.910	2.920	2.880	2.890	2.675	9,906,125

← NewerPage 20 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.