Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	9.430	9.850	9.430	9.700	8.816	3,634,000
2024-08-06	9.500	9.680	9.350	9.510	8.643	4,846,000
2024-08-05	9.950	9.950	9.330	9.540	8.670	3,989,308
2024-08-02	9.910	9.980	9.750	9.760	8.870	3,379,058
2024-08-01	9.500	9.950	9.500	9.820	8.925	4,566,000
2024-07-31	9.580	9.650	9.410	9.450	8.588	2,628,000
2024-07-30	9.590	9.610	9.250	9.450	8.588	2,788,000
2024-07-29	9.300	9.600	9.210	9.510	8.643	2,074,000
2024-07-26	9.200	9.490	9.130	9.240	8.397	3,640,334
2024-07-25	9.360	9.400	9.110	9.130	8.297	3,632,000
2024-07-24	9.100	9.470	9.100	9.410	8.552	5,444,000
2024-07-23	8.910	9.080	8.860	8.930	8.116	2,176,000
2024-07-22	8.750	8.930	8.540	8.850	8.043	1,554,433
2024-07-19	8.930	8.930	8.600	8.640	7.852	4,322,000
2024-07-18	8.980	9.030	8.840	8.930	8.116	1,414,000
2024-07-17	9.250	9.250	8.730	8.980	8.161	5,448,631
2024-07-16	9.420	9.460	9.260	9.260	8.416	1,484,000
2024-07-15	9.520	9.620	9.400	9.550	8.679	1,130,700
2024-07-12	9.650	9.650	9.500	9.520	8.652	926,000
2024-07-11	9.700	9.850	9.540	9.740	8.852	1,314,000
2024-07-10	10.100	10.100	9.730	9.840	8.943	1,282,000
2024-07-09	9.770	10.060	9.590	10.060	9.143	3,154,000
2024-07-08	9.880	9.890	9.470	9.820	8.925	2,166,000
2024-07-05	9.890	10.060	9.710	9.760	8.870	1,514,000
2024-07-04	9.990	10.120	9.760	9.900	8.997	1,883,000
2024-07-03	9.680	9.980	9.670	9.980	9.070	2,380,354
2024-07-02	9.460	9.750	9.390	9.680	8.797	2,384,716
2024-06-28	9.310	9.500	9.210	9.350	8.497	2,798,000
2024-06-27	9.310	9.370	9.190	9.280	8.434	1,100,000
2024-06-26	9.420	9.450	9.260	9.380	8.525	1,096,414
2024-06-25	9.700	9.770	9.470	9.490	8.625	1,614,000
2024-06-24	9.860	9.950	9.540	9.650	8.770	2,102,687
2024-06-21	9.780	9.930	9.700	9.840	8.943	2,024,000
2024-06-20	9.570	9.890	9.570	9.850	8.952	1,192,000
2024-06-19	9.550	9.800	9.550	9.720	8.834	1,244,000
2024-06-18	9.600	9.820	9.520	9.700	8.816	882,000
2024-06-17	9.810	9.810	9.470	9.600	8.725	3,220,000
2024-06-14	9.370	9.920	9.370	9.810	8.915	3,800,000
2024-06-13	9.280	9.360	9.180	9.300	8.452	1,126,000
2024-06-12	8.810	9.260	8.810	9.180	8.343	1,688,000
2024-06-11	8.900	9.390	8.700	8.830	8.025	3,541,290
2024-06-07	9.540	9.660	9.500	9.510	7.996	4,672,833
2024-06-06	9.670	9.750	9.500	9.570	8.047	5,882,096
2024-06-05	9.850	9.920	9.550	9.550	8.030	4,022,000
2024-06-04	9.900	10.000	9.710	9.920	8.341	2,052,000
2024-06-03	9.880	10.080	9.870	9.950	8.366	2,164,000
2024-05-31	9.860	9.970	9.660	9.860	8.290	2,063,508
2024-05-30	9.950	10.020	9.610	9.720	8.173	1,528,162
2024-05-29	10.160	10.180	9.860	9.900	8.324	1,208,000
2024-05-28	10.020	10.120	9.880	9.910	8.332	1,344,000
2024-05-27	9.780	10.120	9.690	10.000	8.408	3,534,000
2024-05-24	9.740	9.820	9.570	9.680	8.139	1,608,000
2024-05-23	9.680	9.800	9.490	9.590	8.063	2,906,134
2024-05-22	9.710	9.900	9.610	9.760	8.206	1,788,000
2024-05-21	9.700	9.800	9.600	9.610	8.080	1,788,000
2024-05-20	9.880	9.920	9.700	9.800	8.240	1,796,000
2024-05-17	9.540	9.940	9.540	9.930	8.349	5,414,720
2024-05-16	9.980	10.080	9.590	9.590	8.063	3,269,096
2024-05-14	10.060	10.060	9.950	9.990	8.400	1,924,000
2024-05-13	9.780	10.180	9.700	9.970	8.383	4,084,000

← NewerPage 10 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.7589 HKD
2025-06-26	0.6610 HKD
2024-06-11	0.6607 HKD
2023-06-13	0.6065 HKD
2022-05-24	0.6376 HKD
2021-05-26	0.2774 HKD
2020-05-28	0.2513 HKD
2019-05-23	0.2872 HKD

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