Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	8.840	8.840	8.630	8.730	6.804	1,634,000
2023-05-18	8.680	8.960	8.640	8.700	6.781	2,876,000
2023-05-17	8.610	8.700	8.470	8.630	6.726	5,368,000
2023-05-16	8.640	8.740	8.510	8.670	6.757	3,500,000
2023-05-15	8.680	8.680	8.410	8.560	6.671	1,770,000
2023-05-12	8.420	8.650	8.360	8.520	6.640	2,484,000
2023-05-11	8.360	8.430	8.250	8.430	6.570	2,066,000
2023-05-10	8.310	8.400	8.150	8.260	6.438	1,882,900
2023-05-09	8.900	8.900	8.270	8.290	6.461	12,960,000
2023-05-08	8.870	8.960	8.770	8.890	6.929	10,010,870
2023-05-05	8.770	8.840	8.620	8.750	6.820	5,906,000
2023-05-04	8.380	8.700	8.300	8.700	6.781	12,247,800
2023-05-03	8.140	8.370	8.060	8.360	6.516	3,924,000
2023-05-02	8.050	8.150	7.890	8.140	6.344	4,056,000
2023-04-28	8.070	8.070	7.930	7.990	6.227	2,434,000
2023-04-27	8.100	8.200	8.010	8.090	6.305	6,572,000
2023-04-26	7.970	8.090	7.930	8.050	6.274	1,612,074
2023-04-25	7.980	7.990	7.830	7.970	6.212	1,210,000
2023-04-24	8.000	8.000	7.880	7.990	6.227	1,136,000
2023-04-21	7.980	8.090	7.930	7.990	6.227	5,511,999
2023-04-20	7.860	8.020	7.780	7.980	6.219	2,518,000
2023-04-19	7.660	7.890	7.560	7.820	6.095	3,754,000
2023-04-18	7.540	7.740	7.540	7.650	5.962	3,504,635
2023-04-17	7.780	7.940	7.740	7.900	6.157	1,778,304
2023-04-14	7.830	7.840	7.750	7.800	6.079	1,894,994
2023-04-13	7.710	7.800	7.710	7.780	6.064	786,000
2023-04-12	7.680	7.940	7.680	7.800	6.079	2,987,646
2023-04-11	7.500	7.790	7.500	7.750	6.040	2,716,954
2023-04-06	7.500	7.630	7.420	7.540	5.876	1,826,100
2023-04-04	7.720	7.720	7.380	7.590	5.915	6,218,000
2023-03-31	7.800	8.110	7.690	7.910	6.165	4,014,500
2023-03-30	7.540	7.620	7.490	7.540	5.876	1,095,368
2023-03-29	7.570	7.570	7.450	7.560	5.892	1,108,000
2023-03-28	7.780	7.780	7.530	7.610	5.931	510,026
2023-03-27	7.800	7.800	7.580	7.590	5.915	2,598,000
2023-03-24	7.910	7.940	7.700	7.710	6.009	2,826,000
2023-03-23	8.060	8.100	7.900	7.950	6.196	508,000
2023-03-22	7.880	8.070	7.840	8.000	6.235	1,428,000
2023-03-21	8.020	8.020	7.880	7.880	6.141	1,701,000
2023-03-20	8.140	8.140	7.920	7.990	6.227	1,562,800
2023-03-17	7.810	8.190	7.810	8.070	6.290	6,056,694
2023-03-16	7.730	7.790	7.680	7.730	6.025	2,712,000
2023-03-15	7.760	7.880	7.700	7.880	6.141	2,288,000
2023-03-14	7.960	8.190	7.700	7.840	6.110	2,138,000
2023-03-13	7.610	7.950	7.600	7.920	6.173	1,786,000
2023-03-10	7.690	7.730	7.610	7.700	6.001	1,651,365
2023-03-09	7.710	7.720	7.630	7.690	5.993	387,000
2023-03-08	7.850	7.850	7.630	7.700	6.001	924,000
2023-03-07	7.800	7.900	7.690	7.780	6.064	1,312,000
2023-03-06	7.830	7.840	7.740	7.800	6.079	698,000
2023-03-03	7.780	7.830	7.510	7.800	6.079	1,224,000
2023-03-02	7.730	7.850	7.600	7.660	5.970	1,534,000
2023-03-01	7.420	7.650	7.380	7.640	5.954	1,216,000
2023-02-28	7.380	7.420	7.340	7.340	5.721	794,000
2023-02-27	7.330	7.440	7.310	7.350	5.728	1,394,000
2023-02-24	7.440	7.440	7.330	7.360	5.736	1,062,000
2023-02-23	7.330	7.440	7.330	7.400	5.767	1,128,000
2023-02-22	7.260	7.410	7.260	7.400	5.767	1,116,001
2023-02-21	7.250	7.400	7.250	7.380	5.752	912,000
2023-02-20	7.240	7.380	7.210	7.380	5.752	760,006

← NewerPage 15 of 21 · 1,229 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.