Zhejiang Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	5.970	6.050	5.920	6.020	4.583	1,758,537
2023-08-16	5.980	6.040	5.960	5.990	4.560	1,179,548
2023-08-15	6.040	6.090	5.990	6.030	4.591	1,535,746
2023-08-14	6.000	6.060	5.980	6.040	4.599	1,148,078
2023-08-11	6.080	6.120	6.000	6.080	4.629	1,255,635
2023-08-10	6.180	6.180	6.060	6.110	4.652	2,369,755
2023-08-09	6.140	6.160	6.030	6.140	4.675	553,993
2023-08-08	6.120	6.130	6.050	6.090	4.637	1,137,750
2023-08-07	6.100	6.190	5.970	6.170	4.698	1,121,635
2023-08-04	6.150	6.220	6.140	6.140	4.675	1,093,308
2023-08-03	6.080	6.170	6.080	6.150	4.682	621,063
2023-08-02	6.200	6.220	6.080	6.100	4.644	1,662,144
2023-08-01	6.270	6.270	6.210	6.230	4.743	1,890,482
2023-07-31	6.230	6.250	6.170	6.250	4.758	5,163,579
2023-07-28	6.100	6.240	6.100	6.200	4.720	1,590,254
2023-07-27	6.170	6.260	6.160	6.200	4.720	1,523,312
2023-07-26	6.280	6.280	6.180	6.230	4.743	2,489,650
2023-07-25	6.130	6.240	6.130	6.200	4.720	3,891,567
2023-07-24	6.040	6.130	6.000	6.100	4.644	619,628
2023-07-21	6.010	6.140	6.010	6.110	4.652	497,495
2023-07-20	6.040	6.160	5.970	6.070	4.621	3,871,811
2023-07-19	6.020	6.080	5.950	6.050	4.606	3,972,961
2023-07-18	6.100	6.100	5.980	6.060	4.614	3,997,266
2023-07-14	5.980	6.080	5.980	6.050	4.606	1,845,058
2023-07-13	6.100	6.100	5.980	6.030	4.591	2,883,309
2023-07-12	5.980	6.000	5.930	5.970	4.545	3,818,123
2023-07-11	5.890	6.030	5.890	5.970	4.545	2,193,305
2023-07-10	5.880	5.970	5.880	5.970	4.545	1,953,209
2023-07-07	5.830	5.980	5.830	5.880	4.477	4,656,988
2023-07-06	5.840	5.970	5.780	5.930	4.515	5,412,400
2023-07-05	5.910	5.950	5.860	5.880	4.477	2,351,206
2023-07-04	5.970	6.020	5.950	5.950	4.530	1,368,318
2023-07-03	5.930	6.030	5.930	5.980	4.553	2,626,388
2023-06-30	5.950	6.010	5.950	5.950	4.530	2,260,359
2023-06-29	6.040	6.040	5.910	5.980	4.553	1,838,310
2023-06-28	5.940	5.990	5.910	5.980	4.553	2,331,007
2023-06-27	5.910	6.060	5.910	6.030	4.591	3,309,425
2023-06-26	6.000	6.030	5.930	5.960	4.538	2,797,104
2023-06-23	6.000	6.080	5.890	5.990	4.560	4,154,586
2023-06-21	5.940	6.030	5.940	5.970	4.545	2,513,419
2023-06-20	6.040	6.040	5.970	5.990	4.560	1,626,270
2023-06-19	5.970	6.090	5.960	6.040	4.599	1,588,958
2023-06-16	6.020	6.090	5.930	6.090	4.637	16,318,503
2023-06-15	5.920	6.030	5.920	6.020	4.583	2,683,904
2023-06-14	6.080	6.080	5.960	5.970	4.545	2,331,738
2023-06-13	6.000	6.080	5.960	6.010	4.576	4,266,512
2023-06-12	6.060	6.130	5.990	6.000	4.568	3,473,157
2023-06-09	5.920	6.100	5.920	6.050	4.606	6,930,503
2023-06-08	5.940	6.030	5.850	5.980	4.553	5,764,455
2023-06-07	5.910	5.940	5.840	5.900	4.492	3,041,462
2023-06-06	5.910	5.960	5.840	5.890	4.484	3,478,574
2023-06-05	5.820	5.970	5.820	5.880	4.477	1,444,899
2023-06-02	5.810	5.980	5.770	5.920	4.507	7,910,174
2023-06-01	5.790	5.850	5.720	5.810	4.423	8,746,993
2023-05-31	5.750	5.800	5.680	5.800	4.416	21,358,508
2023-05-30	5.830	5.850	5.700	5.750	4.378	3,984,288
2023-05-29	5.900	5.950	5.800	5.830	4.439	4,555,326
2023-05-25	6.060	6.060	5.800	5.860	4.462	13,164,156
2023-05-24	6.210	6.210	5.990	6.040	4.599	22,376,469
2023-05-23	6.500	6.580	6.420	6.420	4.888	4,075,135

← NewerPage 14 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.4476 HKD
2025-04-29	0.4171 HKD
2024-05-10	0.3524 HKD
2023-05-08	0.4261 HKD
2022-07-05	0.4394 HKD
2021-04-23	0.4227 HKD
2020-05-19	0.3883 HKD
2019-06-04	0.4267 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.