Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	6.570	6.610	6.510	6.540	5.097	821,999
2022-05-26	6.380	6.620	6.380	6.570	5.121	1,425,999
2022-05-25	6.280	6.490	6.250	6.450	5.027	2,945,999
2022-05-24	6.320	6.990	6.160	6.270	4.887	6,440,999
2022-05-23	6.770	7.060	6.770	7.010	4.966	4,540,002
2022-05-20	6.710	6.830	6.710	6.800	4.818	965,999
2022-05-19	6.700	6.760	6.620	6.700	4.747	1,904,000
2022-05-18	6.740	6.780	6.670	6.740	4.775	1,560,000
2022-05-17	6.760	6.820	6.710	6.740	4.775	1,320,000
2022-05-16	6.760	6.790	6.700	6.750	4.782	796,000
2022-05-13	6.660	6.820	6.630	6.750	4.782	1,534,000
2022-05-12	6.630	6.650	6.510	6.590	4.669	1,566,000
2022-05-11	6.630	6.810	6.590	6.600	4.676	1,324,794
2022-05-10	6.730	6.750	6.540	6.630	4.697	3,128,402
2022-05-06	6.750	6.750	6.640	6.660	4.719	1,114,000
2022-05-05	6.970	7.010	6.720	6.750	4.782	3,077,647
2022-05-04	6.910	6.910	6.830	6.900	4.889	632,000
2022-05-03	6.980	6.980	6.800	6.910	4.896	1,412,296
2022-04-29	6.900	6.980	6.800	6.930	4.910	2,582,000
2022-04-28	6.900	6.980	6.890	6.980	4.945	1,244,000
2022-04-27	6.800	6.960	6.770	6.890	4.881	3,120,000
2022-04-26	6.960	7.000	6.800	6.890	4.881	3,858,000
2022-04-25	7.320	7.320	6.950	6.960	4.931	1,904,000
2022-04-22	7.210	7.300	7.060	7.300	5.172	2,390,000
2022-04-21	7.460	7.460	7.080	7.210	5.108	1,594,000
2022-04-20	7.540	7.580	7.210	7.330	5.193	3,443,000
2022-04-19	7.510	7.670	7.460	7.540	5.342	1,790,928
2022-04-14	7.690	7.690	7.550	7.590	5.377	1,038,000
2022-04-13	7.510	7.660	7.510	7.640	5.413	1,136,000
2022-04-12	7.330	7.610	7.330	7.560	5.356	1,950,000
2022-04-11	7.680	7.680	7.340	7.390	5.236	2,625,816
2022-04-08	7.650	7.750	7.520	7.730	5.477	1,208,000
2022-04-07	7.820	7.910	7.630	7.720	5.470	1,861,398
2022-04-06	7.670	7.840	7.600	7.820	5.540	2,566,399
2022-04-04	8.110	8.150	7.630	7.660	5.427	1,827,699
2022-04-01	7.700	8.060	7.650	8.060	5.710	3,756,000
2022-03-31	7.940	7.940	7.560	7.650	5.420	9,591,900
2022-03-30	7.600	7.880	7.550	7.700	5.455	4,674,000
2022-03-29	7.500	7.570	7.290	7.550	5.349	3,376,000
2022-03-28	7.460	7.480	7.270	7.470	5.292	3,458,000
2022-03-25	7.190	7.570	7.180	7.390	5.236	5,736,000
2022-03-24	7.200	7.210	7.060	7.190	5.094	2,810,000
2022-03-23	7.210	7.300	7.100	7.220	5.115	2,226,860
2022-03-22	7.090	7.360	6.870	7.310	5.179	7,742,000
2022-03-21	7.070	7.090	6.760	7.090	5.023	7,264,000
2022-03-18	6.840	7.050	6.830	6.980	4.945	2,908,000
2022-03-17	7.180	7.180	6.690	6.970	4.938	6,208,000
2022-03-16	6.680	6.980	6.600	6.940	4.917	1,778,000
2022-03-15	6.820	7.060	6.600	6.760	4.789	3,826,000
2022-03-14	6.950	7.150	6.830	7.000	4.959	2,570,000
2022-03-11	7.000	7.050	6.830	6.950	4.924	1,196,000
2022-03-10	6.950	7.120	6.950	7.100	5.030	1,376,000
2022-03-09	7.140	7.140	6.700	6.850	4.853	1,074,000
2022-03-08	7.080	7.160	6.930	7.000	4.959	1,460,000
2022-03-07	7.260	7.260	7.100	7.200	5.101	1,310,000
2022-03-04	7.370	7.420	7.320	7.360	5.214	632,000
2022-03-03	7.330	7.490	7.260	7.470	5.292	652,000
2022-03-02	7.400	7.460	7.260	7.330	5.193	1,254,000
2022-03-01	7.540	7.540	7.320	7.470	5.292	598,000
2022-02-28	7.270	7.450	7.230	7.450	5.278	1,482,000

← NewerPage 19 of 21 · 1,231 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.