Hubei Chutian Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.090	4.240	4.070	4.140	4.140	47,032,457
2025-10-20	4.050	4.080	4.030	4.070	4.070	15,375,892
2025-10-17	4.050	4.090	4.040	4.050	4.050	22,581,825
2025-10-16	4.040	4.060	4.030	4.050	4.050	11,145,676
2025-10-15	4.040	4.060	4.020	4.040	4.040	12,100,128
2025-10-14	4.020	4.040	4.000	4.030	4.030	13,835,909
2025-10-13	3.990	4.030	3.970	4.010	4.010	14,838,611
2025-10-10	3.960	4.030	3.960	4.020	4.020	14,896,967
2025-10-09	3.950	3.980	3.940	3.970	3.970	9,681,328
2025-09-30	3.960	3.960	3.940	3.950	3.950	5,894,140
2025-09-29	3.960	3.970	3.930	3.950	3.950	9,029,880
2025-09-26	3.960	3.970	3.940	3.960	3.960	4,318,804
2025-09-25	4.000	4.000	3.940	3.960	3.960	6,614,900
2025-09-24	3.960	4.000	3.950	3.990	3.990	8,743,114
2025-09-23	3.960	3.970	3.930	3.970	3.970	10,009,143
2025-09-22	4.010	4.020	3.950	3.970	3.970	9,303,622
2025-09-19	4.010	4.020	4.000	4.020	4.020	7,859,300
2025-09-18	4.050	4.060	4.000	4.010	4.010	16,056,222
2025-09-17	4.060	4.070	4.040	4.060	4.060	13,446,297
2025-09-16	4.040	4.070	4.030	4.060	4.060	15,579,279
2025-09-15	4.070	4.080	4.030	4.030	4.030	17,746,279
2025-09-12	4.080	4.090	4.060	4.070	4.070	16,776,222
2025-09-11	4.070	4.080	4.050	4.070	4.070	19,935,597
2025-09-10	4.080	4.090	4.060	4.080	4.080	13,590,846
2025-09-09	4.110	4.110	4.080	4.090	4.090	7,193,907
2025-09-08	4.100	4.120	4.090	4.100	4.100	9,675,799
2025-09-05	4.090	4.100	4.070	4.100	4.100	8,694,556
2025-09-04	4.080	4.090	4.060	4.090	4.090	11,033,973
2025-09-03	4.120	4.130	4.070	4.080	4.080	11,917,774
2025-09-02	4.120	4.140	4.100	4.120	4.120	13,728,840
2025-09-01	4.160	4.170	4.110	4.130	4.130	22,980,300
2025-08-29	4.240	4.250	4.130	4.160	4.160	42,596,864
2025-08-28	4.300	4.310	4.230	4.280	4.280	16,291,458
2025-08-27	4.350	4.350	4.290	4.300	4.300	15,481,446
2025-08-26	4.350	4.370	4.340	4.350	4.350	14,337,079
2025-08-25	4.330	4.360	4.320	4.350	4.350	16,729,965
2025-08-22	4.330	4.330	4.290	4.320	4.320	10,699,400
2025-08-21	4.310	4.340	4.300	4.330	4.330	14,849,440
2025-08-20	4.290	4.310	4.280	4.310	4.310	9,019,419
2025-08-19	4.290	4.310	4.290	4.300	4.300	8,006,245
2025-08-18	4.280	4.320	4.280	4.300	4.300	12,328,770
2025-08-15	4.270	4.290	4.260	4.280	4.280	15,720,256
2025-08-14	4.300	4.320	4.260	4.280	4.280	15,829,977
2025-08-13	4.320	4.330	4.290	4.310	4.310	13,636,039
2025-08-12	4.320	4.340	4.310	4.320	4.320	10,808,200
2025-08-11	4.340	4.350	4.300	4.320	4.320	10,529,906
2025-08-08	4.320	4.340	4.310	4.330	4.330	7,259,106
2025-08-07	4.310	4.340	4.300	4.320	4.320	11,411,912
2025-08-06	4.330	4.330	4.290	4.320	4.320	10,623,486
2025-08-05	4.290	4.340	4.280	4.330	4.330	12,168,300
2025-08-04	4.280	4.300	4.250	4.290	4.290	10,103,231
2025-08-01	4.270	4.300	4.260	4.290	4.290	10,347,345
2025-07-31	4.320	4.330	4.250	4.270	4.270	18,270,314
2025-07-30	4.330	4.370	4.320	4.330	4.330	16,186,213
2025-07-29	4.380	4.380	4.300	4.330	4.330	15,690,248
2025-07-28	4.400	4.410	4.360	4.370	4.370	13,691,900
2025-07-25	4.450	4.450	4.390	4.400	4.400	14,180,900
2025-07-24	4.430	4.450	4.400	4.440	4.440	13,801,260
2025-07-23	4.450	4.480	4.420	4.430	4.430	14,999,400
2025-07-22	4.410	4.450	4.380	4.450	4.450	18,654,909

← NewerPage 5 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.