Anhui Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 5.650 | 5.650 | 5.550 | 5.630 | 4.388 | 228,000 |
| 2022-11-16 | 5.710 | 5.720 | 5.590 | 5.640 | 4.396 | 1,716,000 |
| 2022-11-15 | 5.610 | 5.780 | 5.610 | 5.730 | 4.466 | 1,076,000 |
| 2022-11-14 | 5.760 | 5.870 | 5.670 | 5.690 | 4.435 | 1,076,001 |
| 2022-11-11 | 5.670 | 5.750 | 5.620 | 5.750 | 4.481 | 797,999 |
| 2022-11-10 | 5.500 | 5.610 | 5.500 | 5.600 | 4.365 | 1,096,000 |
| 2022-11-09 | 5.550 | 5.600 | 5.500 | 5.500 | 4.287 | 870,000 |
| 2022-11-08 | 5.650 | 5.670 | 5.530 | 5.540 | 4.318 | 1,522,000 |
| 2022-11-07 | 5.500 | 5.630 | 5.460 | 5.600 | 4.365 | 2,060,000 |
| 2022-11-04 | 5.340 | 5.540 | 5.300 | 5.450 | 4.248 | 2,237,999 |
| 2022-11-03 | 5.260 | 5.310 | 5.170 | 5.280 | 4.115 | 1,315,998 |
| 2022-11-02 | 5.110 | 5.330 | 5.100 | 5.260 | 4.100 | 1,646,002 |
| 2022-11-01 | 5.020 | 5.220 | 5.020 | 5.150 | 4.014 | 1,432,005 |
| 2022-10-31 | 5.050 | 5.180 | 4.960 | 5.020 | 3.912 | 1,054,000 |
| 2022-10-28 | 5.100 | 5.150 | 4.940 | 4.940 | 3.850 | 792,000 |
| 2022-10-27 | 4.960 | 5.140 | 4.960 | 5.140 | 4.006 | 1,142,000 |
| 2022-10-26 | 4.970 | 5.040 | 4.940 | 5.010 | 3.905 | 805,998 |
| 2022-10-25 | 5.010 | 5.010 | 4.890 | 4.930 | 3.842 | 1,638,000 |
| 2022-10-24 | 5.030 | 5.110 | 4.930 | 5.000 | 3.897 | 1,760,000 |
| 2022-10-21 | 5.130 | 5.160 | 5.100 | 5.110 | 3.983 | 544,000 |
| 2022-10-20 | 5.050 | 5.150 | 4.990 | 5.150 | 4.014 | 3,102,035 |
| 2022-10-19 | 5.230 | 5.230 | 5.050 | 5.050 | 3.936 | 390,000 |
| 2022-10-18 | 5.050 | 5.210 | 5.000 | 5.210 | 4.061 | 2,370,000 |
| 2022-10-17 | 5.060 | 5.070 | 4.950 | 4.960 | 3.866 | 1,312,000 |
| 2022-10-14 | 5.060 | 5.070 | 5.000 | 5.000 | 3.897 | 928,000 |
| 2022-10-13 | 5.090 | 5.090 | 4.970 | 4.980 | 3.881 | 687,998 |
| 2022-10-12 | 4.950 | 5.080 | 4.930 | 4.990 | 3.889 | 862,275 |
| 2022-10-11 | 5.090 | 5.090 | 4.940 | 4.950 | 3.858 | 911,998 |
| 2022-10-10 | 5.000 | 5.100 | 4.980 | 5.010 | 3.905 | 1,236,000 |
| 2022-10-07 | 5.090 | 5.130 | 4.930 | 4.980 | 3.881 | 760,000 |
| 2022-10-06 | 5.150 | 5.180 | 5.100 | 5.130 | 3.998 | 340,000 |
| 2022-10-05 | 5.140 | 5.200 | 5.060 | 5.140 | 4.006 | 814,000 |
| 2022-10-03 | 4.910 | 5.330 | 4.910 | 4.960 | 3.866 | 1,876,000 |
| 2022-09-30 | 5.080 | 5.080 | 4.830 | 4.990 | 3.889 | 8,991,000 |
| 2022-09-29 | 5.200 | 5.340 | 4.950 | 4.950 | 3.858 | 1,056,000 |
| 2022-09-28 | 5.400 | 5.400 | 5.170 | 5.190 | 4.045 | 3,860,000 |
| 2022-09-27 | 5.280 | 5.460 | 5.210 | 5.460 | 4.255 | 3,246,000 |
| 2022-09-26 | 5.420 | 5.420 | 5.260 | 5.280 | 4.115 | 4,879,897 |
| 2022-09-23 | 5.500 | 5.580 | 5.500 | 5.510 | 4.294 | 994,000 |
| 2022-09-22 | 5.630 | 5.680 | 5.580 | 5.660 | 4.411 | 792,000 |
| 2022-09-21 | 5.710 | 5.760 | 5.650 | 5.650 | 4.403 | 924,000 |
| 2022-09-20 | 5.690 | 5.760 | 5.650 | 5.760 | 4.489 | 698,000 |
| 2022-09-19 | 5.620 | 5.710 | 5.620 | 5.710 | 4.450 | 881,580 |
| 2022-09-16 | 5.690 | 5.690 | 5.620 | 5.620 | 4.380 | 1,852,758 |
| 2022-09-15 | 5.780 | 5.780 | 5.640 | 5.690 | 4.435 | 2,257,177 |
| 2022-09-14 | 5.820 | 5.820 | 5.710 | 5.710 | 4.450 | 1,600,702 |
| 2022-09-13 | 5.930 | 5.990 | 5.840 | 5.850 | 4.559 | 420,000 |
| 2022-09-09 | 5.780 | 5.950 | 5.780 | 5.930 | 4.622 | 814,071 |
| 2022-09-08 | 5.760 | 5.780 | 5.700 | 5.780 | 4.505 | 1,168,000 |
| 2022-09-07 | 5.840 | 5.840 | 5.650 | 5.670 | 4.419 | 1,552,000 |
| 2022-09-06 | 5.700 | 5.800 | 5.700 | 5.800 | 4.520 | 892,000 |
| 2022-09-05 | 5.630 | 5.810 | 5.630 | 5.700 | 4.442 | 1,282,000 |
| 2022-09-02 | 5.730 | 5.730 | 5.620 | 5.630 | 4.388 | 1,006,000 |
| 2022-09-01 | 5.740 | 5.740 | 5.640 | 5.650 | 4.403 | 1,006,000 |
| 2022-08-31 | 5.700 | 5.780 | 5.700 | 5.700 | 4.442 | 1,392,000 |
| 2022-08-30 | 5.730 | 5.750 | 5.680 | 5.700 | 4.442 | 1,553,000 |
| 2022-08-29 | 5.770 | 5.770 | 5.660 | 5.730 | 4.466 | 1,616,000 |
| 2022-08-26 | 5.690 | 5.720 | 5.630 | 5.690 | 4.435 | 412,000 |
| 2022-08-25 | 5.630 | 5.690 | 5.600 | 5.650 | 4.403 | 604,000 |
| 2022-08-24 | 5.580 | 5.680 | 5.550 | 5.620 | 4.380 | 724,000 |
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.