Hubei Chutian Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.370	4.420	4.350	4.410	4.410	21,490,660
2025-07-18	4.350	4.360	4.340	4.360	4.360	8,167,160
2025-07-17	4.370	4.390	4.330	4.340	4.340	11,158,900
2025-07-16	4.360	4.390	4.340	4.370	4.370	11,273,020
2025-07-15	4.410	4.420	4.340	4.350	4.350	16,663,964
2025-07-14	4.400	4.430	4.390	4.400	4.400	14,945,691
2025-07-11	4.410	4.420	4.380	4.390	4.390	13,550,360
2025-07-10	4.380	4.410	4.370	4.410	4.410	14,209,735
2025-07-09	4.360	4.400	4.350	4.390	4.390	14,099,078
2025-07-08	4.360	4.410	4.330	4.360	4.360	17,473,505
2025-07-07	4.350	4.390	4.330	4.370	4.370	14,424,588
2025-07-04	4.330	4.370	4.320	4.340	4.340	14,669,863
2025-07-03	4.340	4.350	4.300	4.320	4.320	8,685,800
2025-07-02	4.280	4.350	4.280	4.330	4.330	19,289,668
2025-07-01	4.230	4.300	4.230	4.290	4.290	17,645,188
2025-06-30	4.280	4.290	4.230	4.240	4.240	18,291,375
2025-06-27	4.330	4.370	4.260	4.270	4.270	27,945,384
2025-06-26	4.500	4.500	4.450	4.470	4.470	16,896,268
2025-06-25	4.500	4.510	4.460	4.500	4.500	13,458,188
2025-06-24	4.500	4.520	4.490	4.500	4.500	13,413,532
2025-06-23	4.490	4.500	4.450	4.480	4.480	8,409,400
2025-06-20	4.450	4.520	4.430	4.490	4.490	15,494,848
2025-06-19	4.480	4.490	4.410	4.450	4.450	12,239,220
2025-06-18	4.500	4.500	4.450	4.470	4.470	7,852,952
2025-06-17	4.480	4.510	4.460	4.490	4.490	11,546,800
2025-06-16	4.490	4.500	4.450	4.470	4.470	14,318,234
2025-06-13	4.510	4.550	4.480	4.490	4.490	16,014,600
2025-06-12	4.530	4.540	4.490	4.510	4.510	9,958,901
2025-06-11	4.500	4.540	4.490	4.520	4.520	11,844,760
2025-06-10	4.510	4.540	4.480	4.500	4.500	13,842,262
2025-06-09	4.550	4.560	4.490	4.510	4.510	18,255,264
2025-06-06	4.520	4.560	4.520	4.550	4.550	9,160,956
2025-06-05	4.570	4.590	4.520	4.520	4.520	12,066,320
2025-06-04	4.570	4.590	4.550	4.580	4.580	11,637,500
2025-06-03	4.540	4.570	4.500	4.570	4.570	15,483,800
2025-05-30	4.520	4.570	4.520	4.550	4.550	15,872,701
2025-05-29	4.520	4.540	4.500	4.530	4.530	13,574,768
2025-05-28	4.490	4.530	4.460	4.520	4.520	14,247,276
2025-05-27	4.480	4.510	4.450	4.480	4.480	10,542,480
2025-05-26	4.470	4.530	4.450	4.470	4.470	14,710,600
2025-05-23	4.560	4.560	4.470	4.480	4.480	14,533,529
2025-05-22	4.560	4.570	4.510	4.550	4.550	13,240,582
2025-05-21	4.490	4.570	4.490	4.560	4.560	15,004,805
2025-05-20	4.510	4.520	4.470	4.500	4.500	10,339,080
2025-05-19	4.450	4.520	4.440	4.510	4.510	18,312,376
2025-05-16	4.460	4.480	4.420	4.440	4.440	13,473,451
2025-05-15	4.490	4.530	4.450	4.460	4.460	10,824,756
2025-05-14	4.480	4.490	4.430	4.480	4.480	12,075,834
2025-05-13	4.480	4.490	4.450	4.480	4.480	10,935,180
2025-05-12	4.520	4.530	4.440	4.460	4.460	13,190,188
2025-05-09	4.470	4.540	4.460	4.510	4.510	17,642,278
2025-05-08	4.460	4.490	4.430	4.470	4.470	13,185,860
2025-05-07	4.430	4.480	4.420	4.460	4.460	14,829,380
2025-05-06	4.430	4.470	4.380	4.420	4.420	20,546,398
2025-04-30	4.360	4.460	4.360	4.430	4.430	28,113,718
2025-04-29	4.370	4.420	4.320	4.330	4.330	17,712,220
2025-04-28	4.350	4.390	4.320	4.370	4.370	15,729,188
2025-04-25	4.310	4.360	4.310	4.340	4.340	13,754,847
2025-04-24	4.310	4.350	4.290	4.310	4.310	13,878,736
2025-04-23	4.330	4.340	4.300	4.310	4.310	11,700,920

← NewerPage 6 of 21 · 1,215 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.