Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	7.200	7.220	7.150	7.190	5.604	1,254,000
2023-02-16	7.320	7.320	7.160	7.160	5.580	2,360,000
2023-02-15	7.300	7.340	7.300	7.320	5.705	900,000
2023-02-14	7.300	7.360	7.280	7.320	5.705	942,000
2023-02-13	7.220	7.340	7.210	7.330	5.713	2,084,000
2023-02-10	7.110	7.300	7.110	7.280	5.674	1,538,155
2023-02-09	7.110	7.210	7.100	7.170	5.588	1,364,433
2023-02-08	7.120	7.120	7.060	7.110	5.541	354,000
2023-02-07	7.030	7.120	7.030	7.120	5.549	1,794,000
2023-02-06	7.140	7.140	6.930	7.000	5.456	1,181,978
2023-02-03	7.120	7.120	7.040	7.070	5.510	917,996
2023-02-02	7.250	7.250	7.080	7.120	5.549	1,926,263
2023-02-01	7.090	7.200	7.030	7.190	5.604	1,952,204
2023-01-31	7.090	7.170	7.050	7.140	5.565	1,589,000
2023-01-30	7.150	7.290	7.080	7.090	5.526	2,392,000
2023-01-27	7.050	7.190	7.020	7.150	5.573	602,000
2023-01-26	6.970	7.090	6.960	7.050	5.495	600,000
2023-01-20	6.930	6.970	6.870	6.970	5.432	472,000
2023-01-19	6.930	6.940	6.830	6.860	5.347	836,000
2023-01-18	6.880	6.890	6.840	6.860	5.347	382,000
2023-01-17	6.880	6.880	6.800	6.880	5.362	482,000
2023-01-16	6.800	7.000	6.800	6.880	5.362	1,800,000
2023-01-13	6.700	6.830	6.680	6.830	5.323	980,000
2023-01-12	6.670	6.720	6.650	6.700	5.222	894,000
2023-01-11	6.650	6.700	6.650	6.700	5.222	897,000
2023-01-10	6.690	6.690	6.550	6.640	5.175	716,000
2023-01-09	6.430	6.650	6.430	6.630	5.167	1,210,000
2023-01-06	6.470	6.470	6.400	6.410	4.996	798,000
2023-01-05	6.400	6.490	6.400	6.460	5.035	595,600
2023-01-04	6.440	6.520	6.400	6.400	4.988	1,132,000
2023-01-03	6.290	6.480	6.290	6.440	5.019	2,786,000
2022-12-30	6.150	6.290	6.150	6.290	4.902	871,544
2022-12-29	6.180	6.240	6.140	6.150	4.793	664,000
2022-12-28	6.080	6.260	6.080	6.240	4.863	882,000
2022-12-23	6.100	6.240	6.010	6.080	4.739	548,000
2022-12-22	6.050	6.140	6.020	6.080	4.739	422,000
2022-12-21	5.950	6.110	5.940	6.110	4.762	740,000
2022-12-20	6.000	6.030	5.960	6.010	4.684	628,000
2022-12-19	6.230	6.350	6.010	6.010	4.684	1,138,000
2022-12-16	6.150	6.270	6.100	6.250	4.871	674,552
2022-12-15	6.200	6.310	6.150	6.150	4.793	856,000
2022-12-14	6.130	6.200	6.110	6.180	4.817	484,000
2022-12-13	6.140	6.180	6.040	6.180	4.817	1,836,000
2022-12-12	6.170	6.190	6.070	6.110	4.762	430,600
2022-12-09	6.150	6.270	6.130	6.170	4.809	516,000
2022-12-08	6.010	6.220	6.000	6.180	4.817	1,092,030
2022-12-07	6.050	6.160	5.970	5.970	4.653	686,000
2022-12-06	6.000	6.070	6.000	6.060	4.723	758,000
2022-12-05	5.960	6.080	5.940	6.050	4.715	1,006,380
2022-12-02	5.960	5.960	5.900	5.900	4.598	1,019,134
2022-12-01	6.000	6.010	5.860	5.940	4.630	1,450,000
2022-11-30	5.730	5.950	5.730	5.950	4.637	1,358,001
2022-11-29	5.630	5.730	5.630	5.730	4.466	578,342
2022-11-28	5.680	5.700	5.530	5.610	4.372	534,001
2022-11-25	5.620	5.750	5.620	5.700	4.442	533,999
2022-11-24	5.620	5.670	5.600	5.640	4.396	852,000
2022-11-23	5.660	5.690	5.600	5.610	4.372	669,999
2022-11-22	5.570	5.680	5.550	5.640	4.396	696,001
2022-11-21	5.550	5.590	5.510	5.560	4.333	246,001
2022-11-18	5.610	5.690	5.580	5.630	4.388	592,001

← NewerPage 16 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.