Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	5.600	5.630	5.570	5.610	4.372	672,000
2022-08-22	5.600	5.670	5.600	5.670	4.419	500,000
2022-08-19	5.630	5.680	5.600	5.620	4.380	572,000
2022-08-18	5.630	5.660	5.610	5.660	4.411	367,607
2022-08-17	5.640	5.670	5.630	5.630	4.388	624,000
2022-08-16	5.630	5.690	5.600	5.600	4.365	576,000
2022-08-15	5.650	5.650	5.580	5.650	4.403	496,000
2022-08-12	5.610	5.710	5.610	5.650	4.403	980,000
2022-08-11	5.610	5.680	5.600	5.640	4.396	632,000
2022-08-10	5.690	5.690	5.560	5.560	4.333	1,912,000
2022-08-09	5.680	5.700	5.650	5.680	4.427	428,000
2022-08-08	5.770	5.780	5.720	5.720	4.458	280,000
2022-08-05	5.730	5.770	5.700	5.770	4.497	658,000
2022-08-04	5.740	5.750	5.680	5.730	4.466	770,000
2022-08-03	5.680	5.780	5.680	5.730	4.466	368,000
2022-08-02	5.830	5.830	5.670	5.750	4.481	1,048,000
2022-08-01	5.940	5.960	5.830	5.880	4.583	774,000
2022-07-29	6.060	6.060	5.940	5.980	4.661	660,000
2022-07-28	6.020	6.090	5.950	5.990	4.668	666,000
2022-07-27	6.060	6.070	6.010	6.020	4.692	922,000
2022-07-26	6.060	6.130	6.060	6.070	4.731	752,756
2022-07-25	6.120	6.190	6.050	6.070	4.731	602,000
2022-07-22	6.130	6.190	6.080	6.080	4.739	1,014,001
2022-07-21	6.210	6.210	6.120	6.120	4.770	398,001
2022-07-20	6.320	6.320	6.170	6.210	4.840	1,678,001
2022-07-19	6.240	6.320	6.190	6.230	4.856	966,000
2022-07-18	6.150	6.310	6.140	6.270	4.887	996,000
2022-07-15	6.170	6.260	6.110	6.180	4.817	1,112,006
2022-07-14	6.260	6.260	6.120	6.200	4.832	860,000
2022-07-13	6.190	6.330	6.190	6.280	4.894	1,028,000
2022-07-12	6.130	6.360	6.130	6.180	4.817	1,102,121
2022-07-11	6.150	6.180	6.100	6.170	4.809	429,999
2022-07-08	6.170	6.180	6.110	6.170	4.809	806,000
2022-07-07	6.120	6.200	6.120	6.170	4.809	786,002
2022-07-06	6.230	6.230	6.100	6.160	4.801	1,060,004
2022-07-05	6.280	6.290	6.170	6.250	4.871	1,474,005
2022-07-04	6.300	6.310	6.200	6.210	4.840	885,999
2022-06-30	6.170	6.390	6.160	6.340	4.941	2,059,998
2022-06-29	6.240	6.310	6.160	6.200	4.832	1,214,000
2022-06-28	6.200	6.360	6.190	6.310	4.918	1,100,000
2022-06-27	6.160	6.220	6.140	6.190	4.824	1,205,999
2022-06-24	6.200	6.320	6.130	6.150	4.793	1,282,005
2022-06-23	6.190	6.300	6.160	6.200	4.832	630,000
2022-06-22	6.320	6.390	6.220	6.240	4.863	1,472,001
2022-06-21	6.190	6.380	6.190	6.320	4.926	1,396,075
2022-06-20	6.210	6.300	6.200	6.210	4.840	844,000
2022-06-17	6.220	6.380	6.200	6.200	4.832	1,262,123
2022-06-16	6.360	6.400	6.240	6.290	4.902	1,185,999
2022-06-15	6.360	6.480	6.350	6.370	4.965	1,847,993
2022-06-14	6.390	6.500	6.330	6.430	5.011	831,448
2022-06-13	6.560	6.590	6.440	6.450	5.027	1,582,937
2022-06-10	6.620	6.650	6.570	6.650	5.183	381,999
2022-06-09	6.640	6.730	6.570	6.690	5.214	968,000
2022-06-08	6.700	6.770	6.590	6.670	5.198	997,391
2022-06-07	6.700	6.790	6.660	6.730	5.245	454,000
2022-06-06	6.870	6.930	6.620	6.760	5.269	1,320,900
2022-06-02	6.800	6.930	6.800	6.890	5.370	1,384,000
2022-06-01	6.760	6.890	6.680	6.850	5.339	1,898,000
2022-05-31	6.590	6.780	6.590	6.780	5.284	2,262,000
2022-05-30	6.550	6.630	6.500	6.610	5.152	1,270,000

← NewerPage 18 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.