Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	7.340	7.340	7.030	7.150	6.012	1,650,000
2023-11-10	7.360	7.360	7.200	7.220	6.071	2,581,230
2023-11-09	7.400	7.470	7.360	7.380	6.205	1,038,066
2023-11-08	7.430	7.560	7.420	7.420	6.239	2,168,000
2023-11-07	7.480	7.700	7.410	7.550	6.348	2,120,447
2023-11-06	7.480	7.530	7.380	7.420	6.239	2,074,000
2023-11-03	7.480	7.560	7.380	7.450	6.264	2,416,000
2023-11-02	7.490	7.500	7.370	7.410	6.230	1,650,000
2023-11-01	7.500	7.530	7.300	7.390	6.214	1,980,000
2023-10-31	7.460	7.620	7.360	7.530	6.331	2,054,000
2023-10-30	7.600	7.600	7.420	7.460	6.272	1,032,000
2023-10-27	7.520	7.660	7.520	7.570	6.365	1,352,000
2023-10-26	7.550	7.600	7.480	7.540	6.340	1,472,422
2023-10-25	7.710	7.710	7.560	7.600	6.390	1,196,189
2023-10-24	7.630	7.760	7.550	7.630	6.415	1,102,156
2023-10-20	7.800	7.800	7.550	7.600	6.390	3,754,000
2023-10-19	7.890	7.940	7.790	7.860	6.609	608,000
2023-10-18	8.190	8.190	7.820	7.890	6.634	3,857,314
2023-10-17	8.010	8.150	8.010	8.030	6.752	964,000
2023-10-16	8.150	8.150	7.980	8.010	6.735	1,529,818
2023-10-13	8.230	8.230	8.050	8.120	6.827	1,931,818
2023-10-12	8.240	8.340	8.100	8.230	6.920	3,066,000
2023-10-11	8.160	8.330	8.140	8.240	6.928	2,660,448
2023-10-10	8.150	8.280	8.150	8.250	6.937	754,000
2023-10-09	8.140	8.270	8.080	8.210	6.903	2,534,412
2023-10-06	7.900	8.040	7.890	8.020	6.743	782,000
2023-10-05	8.100	8.100	7.810	7.840	6.592	1,881,945
2023-10-04	8.110	8.140	8.050	8.100	6.811	606,000
2023-10-03	8.080	8.180	8.020	8.110	6.819	4,306,000
2023-09-29	8.380	8.380	8.190	8.190	6.886	5,019,813
2023-09-28	8.510	8.550	8.420	8.460	7.113	3,441,000
2023-09-27	8.570	8.610	8.360	8.450	7.105	2,437,314
2023-09-26	8.610	8.780	8.510	8.540	7.181	5,042,000
2023-09-25	8.660	8.800	8.390	8.470	7.122	4,009,500
2023-09-22	8.590	8.680	8.410	8.620	7.248	2,614,000
2023-09-21	8.390	8.660	8.380	8.590	7.223	4,925,038
2023-09-20	8.100	8.620	8.070	8.430	7.088	7,744,119
2023-09-19	7.860	8.150	7.850	8.090	6.802	4,019,400
2023-09-18	7.860	7.890	7.770	7.840	6.592	424,000
2023-09-15	7.900	7.950	7.840	7.840	6.592	1,870,000
2023-09-14	7.750	7.910	7.750	7.860	6.609	2,286,000
2023-09-13	7.730	7.820	7.690	7.710	6.483	740,268
2023-09-12	7.760	7.820	7.740	7.780	6.542	1,010,000
2023-09-11	7.920	7.920	7.790	7.800	6.558	564,417
2023-09-07	7.790	7.970	7.790	7.800	6.558	1,592,000
2023-09-06	7.790	7.880	7.730	7.840	6.592	598,000
2023-09-05	7.890	7.890	7.680	7.790	6.550	1,076,000
2023-09-04	7.740	7.810	7.640	7.810	6.567	1,440,000
2023-08-31	7.800	7.800	7.540	7.700	6.474	2,374,000
2023-08-30	8.000	8.000	7.790	7.830	6.584	1,194,000
2023-08-29	7.830	7.920	7.760	7.870	6.617	1,506,000
2023-08-28	7.840	8.030	7.810	7.810	6.567	1,108,000
2023-08-25	7.890	7.930	7.810	7.880	6.626	2,634,000
2023-08-24	7.930	8.000	7.840	7.900	6.642	2,814,000
2023-08-23	7.930	8.000	7.770	7.910	6.651	2,665,063
2023-08-22	7.800	7.960	7.770	7.940	6.676	4,942,000
2023-08-21	7.800	7.900	7.630	7.760	6.525	2,084,127
2023-08-18	7.840	8.020	7.840	7.860	6.609	2,302,000
2023-08-17	7.900	7.950	7.750	7.920	6.659	2,746,000
2023-08-16	7.970	7.970	7.760	7.910	6.651	1,652,000

← NewerPage 13 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.