Hubei Chutian Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.090 | 4.090 | 4.050 | 4.080 | 4.080 | 8,474,869 |
| 2024-10-23 | 4.090 | 4.110 | 4.070 | 4.100 | 4.100 | 15,699,401 |
| 2024-10-22 | 4.100 | 4.130 | 4.060 | 4.090 | 4.090 | 20,885,951 |
| 2024-10-21 | 4.130 | 4.130 | 4.080 | 4.110 | 4.110 | 14,105,172 |
| 2024-10-18 | 4.080 | 4.170 | 4.030 | 4.130 | 4.130 | 18,023,440 |
| 2024-10-17 | 4.160 | 4.170 | 4.070 | 4.080 | 4.080 | 13,817,673 |
| 2024-10-16 | 4.080 | 4.180 | 4.060 | 4.150 | 4.150 | 14,747,070 |
| 2024-10-15 | 4.150 | 4.160 | 4.090 | 4.090 | 4.090 | 12,458,454 |
| 2024-10-14 | 4.110 | 4.170 | 4.080 | 4.160 | 4.160 | 16,520,708 |
| 2024-10-11 | 4.170 | 4.200 | 4.050 | 4.080 | 4.080 | 20,815,812 |
| 2024-10-10 | 4.100 | 4.280 | 4.080 | 4.170 | 4.170 | 28,554,556 |
| 2024-10-09 | 4.340 | 4.350 | 4.040 | 4.090 | 4.090 | 36,285,199 |
| 2024-10-08 | 4.750 | 4.770 | 4.220 | 4.390 | 4.390 | 62,216,449 |
| 2024-09-30 | 4.180 | 4.420 | 4.100 | 4.340 | 4.340 | 52,529,566 |
| 2024-09-27 | 4.100 | 4.130 | 4.010 | 4.100 | 4.100 | 18,257,689 |
| 2024-09-26 | 3.990 | 4.040 | 3.910 | 4.040 | 4.040 | 23,111,364 |
| 2024-09-25 | 3.880 | 4.020 | 3.880 | 3.980 | 3.980 | 29,885,630 |
| 2024-09-24 | 3.740 | 3.870 | 3.740 | 3.870 | 3.870 | 21,508,259 |
| 2024-09-23 | 3.720 | 3.750 | 3.710 | 3.740 | 3.740 | 6,134,700 |
| 2024-09-20 | 3.760 | 3.760 | 3.700 | 3.720 | 3.720 | 5,854,933 |
| 2024-09-19 | 3.750 | 3.770 | 3.710 | 3.760 | 3.760 | 9,773,215 |
| 2024-09-18 | 3.700 | 3.770 | 3.680 | 3.750 | 3.750 | 10,696,668 |
| 2024-09-13 | 3.670 | 3.740 | 3.660 | 3.710 | 3.710 | 19,373,528 |
| 2024-09-12 | 3.650 | 3.710 | 3.640 | 3.670 | 3.670 | 14,779,303 |
| 2024-09-11 | 3.660 | 3.670 | 3.610 | 3.660 | 3.660 | 13,603,298 |
| 2024-09-10 | 3.690 | 3.720 | 3.630 | 3.690 | 3.690 | 13,186,641 |
| 2024-09-09 | 3.790 | 3.790 | 3.680 | 3.690 | 3.690 | 14,444,128 |
| 2024-09-06 | 3.830 | 3.890 | 3.790 | 3.800 | 3.800 | 12,783,820 |
| 2024-09-05 | 3.790 | 3.830 | 3.780 | 3.830 | 3.830 | 10,199,877 |
| 2024-09-04 | 3.810 | 3.820 | 3.770 | 3.800 | 3.800 | 13,236,355 |
| 2024-09-03 | 3.900 | 3.900 | 3.780 | 3.830 | 3.830 | 22,430,095 |
| 2024-09-02 | 3.970 | 4.010 | 3.890 | 3.910 | 3.910 | 24,007,372 |
| 2024-08-30 | 4.100 | 4.110 | 3.940 | 3.990 | 3.990 | 36,108,628 |
| 2024-08-29 | 4.310 | 4.310 | 4.130 | 4.170 | 4.170 | 18,948,272 |
| 2024-08-28 | 4.320 | 4.340 | 4.290 | 4.290 | 4.290 | 6,568,942 |
| 2024-08-27 | 4.360 | 4.380 | 4.320 | 4.330 | 4.330 | 9,853,340 |
| 2024-08-26 | 4.400 | 4.410 | 4.310 | 4.350 | 4.350 | 11,385,587 |
| 2024-08-23 | 4.440 | 4.450 | 4.350 | 4.400 | 4.400 | 9,510,480 |
| 2024-08-22 | 4.450 | 4.480 | 4.430 | 4.440 | 4.440 | 11,691,950 |
| 2024-08-21 | 4.450 | 4.490 | 4.410 | 4.440 | 4.440 | 9,872,920 |
| 2024-08-20 | 4.500 | 4.520 | 4.430 | 4.460 | 4.460 | 10,056,800 |
| 2024-08-19 | 4.430 | 4.510 | 4.430 | 4.500 | 4.500 | 10,037,248 |
| 2024-08-16 | 4.420 | 4.500 | 4.400 | 4.450 | 4.450 | 14,010,834 |
| 2024-08-15 | 4.420 | 4.430 | 4.380 | 4.420 | 4.420 | 10,254,211 |
| 2024-08-14 | 4.400 | 4.450 | 4.380 | 4.410 | 4.410 | 9,557,600 |
| 2024-08-13 | 4.320 | 4.400 | 4.320 | 4.400 | 4.400 | 12,033,000 |
| 2024-08-12 | 4.340 | 4.360 | 4.310 | 4.330 | 4.330 | 6,589,100 |
| 2024-08-09 | 4.360 | 4.370 | 4.330 | 4.340 | 4.340 | 6,419,240 |
| 2024-08-08 | 4.340 | 4.380 | 4.320 | 4.350 | 4.350 | 7,434,598 |
| 2024-08-07 | 4.310 | 4.360 | 4.280 | 4.340 | 4.340 | 10,182,200 |
| 2024-08-06 | 4.430 | 4.450 | 4.250 | 4.310 | 4.310 | 22,803,734 |
| 2024-08-05 | 4.460 | 4.510 | 4.410 | 4.410 | 4.410 | 14,041,891 |
| 2024-08-02 | 4.500 | 4.510 | 4.460 | 4.490 | 4.490 | 10,840,980 |
| 2024-08-01 | 4.420 | 4.530 | 4.400 | 4.510 | 4.510 | 19,629,743 |
| 2024-07-31 | 4.370 | 4.450 | 4.360 | 4.430 | 4.430 | 19,486,400 |
| 2024-07-30 | 4.360 | 4.370 | 4.300 | 4.370 | 4.370 | 11,988,072 |
| 2024-07-29 | 4.290 | 4.360 | 4.280 | 4.350 | 4.350 | 11,236,475 |
| 2024-07-26 | 4.260 | 4.300 | 4.250 | 4.300 | 4.300 | 12,140,088 |
| 2024-07-25 | 4.290 | 4.320 | 4.250 | 4.260 | 4.260 | 14,217,754 |
| 2024-07-24 | 4.280 | 4.330 | 4.260 | 4.280 | 4.280 | 12,593,805 |
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.