Hubei Chutian Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.310 | 4.310 | 4.260 | 4.280 | 4.280 | 8,120,580 |
| 2025-01-16 | 4.300 | 4.350 | 4.280 | 4.310 | 4.310 | 9,538,900 |
| 2025-01-15 | 4.260 | 4.370 | 4.250 | 4.270 | 4.270 | 12,865,016 |
| 2025-01-14 | 4.170 | 4.260 | 4.160 | 4.240 | 4.240 | 12,693,742 |
| 2025-01-13 | 4.180 | 4.200 | 4.110 | 4.160 | 4.160 | 12,247,106 |
| 2025-01-10 | 4.290 | 4.300 | 4.200 | 4.200 | 4.200 | 13,849,927 |
| 2025-01-09 | 4.400 | 4.400 | 4.290 | 4.290 | 4.290 | 13,281,501 |
| 2025-01-08 | 4.390 | 4.440 | 4.340 | 4.410 | 4.410 | 11,659,717 |
| 2025-01-07 | 4.430 | 4.450 | 4.360 | 4.420 | 4.420 | 10,286,002 |
| 2025-01-06 | 4.400 | 4.430 | 4.330 | 4.430 | 4.430 | 12,801,300 |
| 2025-01-03 | 4.500 | 4.520 | 4.380 | 4.400 | 4.400 | 18,315,345 |
| 2025-01-02 | 4.610 | 4.680 | 4.450 | 4.500 | 4.500 | 22,425,912 |
| 2024-12-31 | 4.670 | 4.720 | 4.590 | 4.600 | 4.600 | 16,260,600 |
| 2024-12-30 | 4.670 | 4.700 | 4.640 | 4.670 | 4.670 | 12,450,500 |
| 2024-12-27 | 4.630 | 4.690 | 4.610 | 4.670 | 4.670 | 15,893,358 |
| 2024-12-26 | 4.700 | 4.710 | 4.620 | 4.640 | 4.640 | 14,717,932 |
| 2024-12-25 | 4.800 | 4.800 | 4.620 | 4.720 | 4.720 | 22,697,178 |
| 2024-12-24 | 4.680 | 4.780 | 4.630 | 4.780 | 4.780 | 25,176,956 |
| 2024-12-23 | 4.700 | 4.790 | 4.630 | 4.650 | 4.650 | 21,923,684 |
| 2024-12-20 | 4.560 | 4.880 | 4.550 | 4.700 | 4.700 | 36,536,988 |
| 2024-12-19 | 4.630 | 4.640 | 4.500 | 4.560 | 4.560 | 18,440,327 |
| 2024-12-18 | 4.650 | 4.680 | 4.610 | 4.650 | 4.650 | 15,886,684 |
| 2024-12-17 | 4.730 | 4.780 | 4.610 | 4.630 | 4.630 | 23,053,277 |
| 2024-12-16 | 4.600 | 4.760 | 4.590 | 4.720 | 4.720 | 30,738,428 |
| 2024-12-13 | 4.640 | 4.700 | 4.580 | 4.600 | 4.600 | 26,816,640 |
| 2024-12-12 | 4.540 | 4.720 | 4.530 | 4.670 | 4.670 | 25,080,292 |
| 2024-12-11 | 4.490 | 4.560 | 4.480 | 4.550 | 4.550 | 15,060,501 |
| 2024-12-10 | 4.610 | 4.630 | 4.480 | 4.490 | 4.490 | 24,850,329 |
| 2024-12-09 | 4.480 | 4.620 | 4.470 | 4.540 | 4.540 | 28,452,536 |
| 2024-12-06 | 4.350 | 4.500 | 4.350 | 4.490 | 4.490 | 31,701,884 |
| 2024-12-05 | 4.340 | 4.360 | 4.320 | 4.350 | 4.350 | 15,599,840 |
| 2024-12-04 | 4.380 | 4.380 | 4.310 | 4.350 | 4.350 | 16,956,530 |
| 2024-12-03 | 4.350 | 4.380 | 4.320 | 4.380 | 4.380 | 22,386,964 |
| 2024-12-02 | 4.340 | 4.370 | 4.290 | 4.340 | 4.340 | 23,909,494 |
| 2024-11-29 | 4.290 | 4.350 | 4.290 | 4.340 | 4.340 | 22,602,484 |
| 2024-11-28 | 4.280 | 4.330 | 4.260 | 4.300 | 4.300 | 24,309,140 |
| 2024-11-27 | 4.270 | 4.280 | 4.150 | 4.280 | 4.280 | 21,311,324 |
| 2024-11-26 | 4.240 | 4.310 | 4.230 | 4.280 | 4.280 | 18,469,164 |
| 2024-11-25 | 4.210 | 4.310 | 4.200 | 4.250 | 4.250 | 23,274,221 |
| 2024-11-22 | 4.280 | 4.330 | 4.190 | 4.200 | 4.200 | 21,422,300 |
| 2024-11-21 | 4.280 | 4.300 | 4.240 | 4.280 | 4.280 | 12,512,820 |
| 2024-11-20 | 4.250 | 4.300 | 4.240 | 4.290 | 4.290 | 19,435,814 |
| 2024-11-19 | 4.300 | 4.310 | 4.210 | 4.270 | 4.270 | 23,204,760 |
| 2024-11-18 | 4.190 | 4.340 | 4.190 | 4.260 | 4.260 | 35,410,275 |
| 2024-11-15 | 4.170 | 4.220 | 4.150 | 4.150 | 4.150 | 13,590,320 |
| 2024-11-14 | 4.240 | 4.250 | 4.160 | 4.170 | 4.170 | 12,841,600 |
| 2024-11-13 | 4.230 | 4.270 | 4.210 | 4.240 | 4.240 | 16,792,356 |
| 2024-11-12 | 4.270 | 4.310 | 4.190 | 4.220 | 4.220 | 18,634,191 |
| 2024-11-11 | 4.240 | 4.320 | 4.220 | 4.270 | 4.270 | 16,194,541 |
| 2024-11-08 | 4.340 | 4.360 | 4.220 | 4.250 | 4.250 | 21,645,813 |
| 2024-11-07 | 4.200 | 4.320 | 4.180 | 4.320 | 4.320 | 22,338,988 |
| 2024-11-06 | 4.230 | 4.240 | 4.180 | 4.210 | 4.210 | 17,757,877 |
| 2024-11-05 | 4.160 | 4.230 | 4.150 | 4.230 | 4.230 | 21,481,482 |
| 2024-11-04 | 4.140 | 4.160 | 4.110 | 4.160 | 4.160 | 12,823,041 |
| 2024-11-01 | 4.100 | 4.170 | 4.100 | 4.130 | 4.130 | 20,114,535 |
| 2024-10-31 | 4.090 | 4.130 | 4.080 | 4.120 | 4.120 | 13,797,822 |
| 2024-10-30 | 4.090 | 4.130 | 4.050 | 4.090 | 4.090 | 13,646,607 |
| 2024-10-29 | 4.170 | 4.190 | 4.080 | 4.090 | 4.090 | 16,230,877 |
| 2024-10-28 | 4.100 | 4.170 | 4.080 | 4.170 | 4.170 | 21,273,249 |
| 2024-10-25 | 4.080 | 4.100 | 4.070 | 4.090 | 4.090 | 10,474,365 |
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.