Anhui Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	7.280	7.380	7.260	7.290	5.165	314,889
2022-02-24	7.500	7.500	7.260	7.300	5.172	1,147,000
2022-02-23	7.590	7.650	7.440	7.500	5.314	989,040
2022-02-22	7.630	7.690	7.430	7.600	5.385	1,036,987
2022-02-21	7.820	7.820	7.590	7.720	5.470	1,012,000
2022-02-18	7.580	7.900	7.530	7.820	5.540	2,332,070
2022-02-17	7.620	7.700	7.540	7.660	5.427	1,219,200
2022-02-16	7.530	7.700	7.490	7.580	5.370	1,038,000
2022-02-15	7.780	7.780	7.480	7.550	5.349	1,582,000
2022-02-14	7.730	7.790	7.500	7.730	5.477	1,790,000
2022-02-11	7.730	7.750	7.540	7.720	5.470	1,798,000
2022-02-10	7.600	7.720	7.400	7.720	5.470	3,718,000
2022-02-09	7.520	7.680	7.320	7.600	5.385	3,057,133
2022-02-08	7.260	7.580	7.180	7.520	5.328	5,983,754
2022-02-07	6.610	7.240	6.610	7.150	5.066	4,502,200
2022-02-04	6.590	6.690	6.480	6.660	4.719	384,000
2022-01-31	6.650	6.750	6.560	6.600	4.676	72,000
2022-01-28	6.480	6.680	6.470	6.640	4.704	906,000
2022-01-27	6.420	6.440	6.310	6.350	4.499	646,000
2022-01-26	6.440	6.560	6.440	6.450	4.570	984,000
2022-01-25	6.580	6.580	6.400	6.470	4.584	1,396,000
2022-01-24	6.710	6.710	6.530	6.600	4.676	1,684,000
2022-01-21	6.580	6.750	6.580	6.710	4.754	4,732,200
2022-01-20	6.520	6.600	6.480	6.550	4.641	1,288,000
2022-01-19	6.300	6.550	6.300	6.480	4.591	1,790,000
2022-01-18	6.540	6.540	6.210	6.280	4.449	11,176,020
2022-01-17	6.610	6.650	6.400	6.540	4.634	2,366,000
2022-01-14	6.700	6.700	6.490	6.560	4.648	906,000
2022-01-13	6.560	6.750	6.530	6.600	4.676	4,052,300
2022-01-12	6.560	6.630	6.460	6.520	4.619	2,820,000
2022-01-11	6.400	6.620	6.400	6.550	4.641	2,528,000
2022-01-10	6.570	6.570	6.330	6.420	4.548	1,360,000
2022-01-07	6.400	6.640	6.400	6.570	4.655	2,340,000
2022-01-06	6.550	6.570	6.420	6.460	4.577	865,600
2022-01-05	6.390	6.640	6.300	6.590	4.669	4,420,100
2022-01-04	6.290	6.550	6.200	6.520	4.619	3,752,100
2022-01-03	6.300	6.300	6.240	6.290	4.456	258,000
2021-12-31	6.270	6.300	6.200	6.300	4.463	354,000
2021-12-30	6.180	6.290	6.170	6.290	4.456	588,000
2021-12-29	6.210	6.230	6.190	6.200	4.393	232,000
2021-12-28	6.230	6.240	6.150	6.240	4.421	622,000
2021-12-24	6.240	6.270	6.190	6.220	4.407	156,000
2021-12-23	6.200	6.250	6.180	6.240	4.421	400,000
2021-12-22	6.220	6.260	6.190	6.240	4.421	676,000
2021-12-21	6.130	6.250	6.130	6.230	4.414	420,000
2021-12-20	6.290	6.290	6.120	6.120	4.336	826,000
2021-12-17	6.170	6.290	6.130	6.290	4.456	1,814,500
2021-12-16	6.010	6.250	6.010	6.170	4.371	3,366,200
2021-12-15	6.010	6.080	5.960	6.040	4.279	1,624,000
2021-12-14	6.060	6.060	5.950	5.990	4.244	2,548,000
2021-12-13	6.080	6.120	6.020	6.060	4.293	1,170,100
2021-12-10	6.160	6.160	6.020	6.020	4.265	692,096
2021-12-09	6.010	6.140	5.960	6.140	4.350	3,562,000
2021-12-08	6.000	6.030	5.950	5.970	4.230	1,270,000
2021-12-07	5.990	6.010	5.900	5.970	4.230	3,022,860
2021-12-06	6.050	6.100	5.800	5.930	4.201	5,268,000
2021-12-03	6.050	6.100	6.000	6.050	4.286	1,268,000
2021-12-02	5.960	6.030	5.940	6.030	4.272	2,436,000
2021-12-01	5.910	5.980	5.860	5.930	4.201	1,806,000
2021-11-30	6.110	6.110	5.850	5.930	4.201	5,362,574

← NewerPage 20 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.