Anhui Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 8.820 | 8.880 | 8.730 | 8.810 | 8.007 | 1,224,000 |
| 2024-11-04 | 8.730 | 8.820 | 8.640 | 8.800 | 7.998 | 1,014,000 |
| 2024-11-01 | 8.700 | 8.850 | 8.670 | 8.750 | 7.952 | 1,442,000 |
| 2024-10-31 | 8.710 | 8.720 | 8.580 | 8.660 | 7.870 | 1,220,000 |
| 2024-10-30 | 8.700 | 8.750 | 8.590 | 8.640 | 7.852 | 1,108,800 |
| 2024-10-29 | 9.020 | 9.140 | 8.530 | 8.780 | 7.979 | 5,024,000 |
| 2024-10-28 | 9.320 | 9.320 | 9.080 | 9.170 | 8.334 | 1,300,000 |
| 2024-10-25 | 9.460 | 9.460 | 9.170 | 9.210 | 8.370 | 2,526,000 |
| 2024-10-24 | 9.760 | 9.760 | 9.410 | 9.500 | 8.634 | 1,566,000 |
| 2024-10-23 | 10.000 | 10.000 | 9.800 | 9.880 | 8.979 | 2,312,382 |
| 2024-10-22 | 10.000 | 10.000 | 9.840 | 9.920 | 9.015 | 1,076,545 |
| 2024-10-21 | 10.080 | 10.160 | 9.860 | 9.950 | 9.043 | 2,012,000 |
| 2024-10-18 | 9.910 | 10.000 | 9.640 | 10.000 | 9.088 | 2,601,200 |
| 2024-10-17 | 9.900 | 10.060 | 9.760 | 9.880 | 8.979 | 4,456,521 |
| 2024-10-16 | 9.480 | 9.970 | 9.480 | 9.950 | 9.043 | 4,342,521 |
| 2024-10-15 | 9.860 | 9.860 | 9.690 | 9.770 | 8.879 | 3,283,367 |
| 2024-10-14 | 9.820 | 9.960 | 9.680 | 9.800 | 8.906 | 3,780,000 |
| 2024-10-10 | 9.600 | 9.990 | 9.600 | 9.880 | 8.979 | 4,193,433 |
| 2024-10-09 | 9.600 | 9.700 | 9.400 | 9.550 | 8.679 | 5,192,000 |
| 2024-10-08 | 9.900 | 9.920 | 9.080 | 9.580 | 8.706 | 7,017,906 |
| 2024-10-07 | 9.450 | 9.900 | 9.450 | 9.900 | 8.997 | 2,211,541 |
| 2024-10-04 | 9.140 | 9.320 | 9.110 | 9.210 | 8.370 | 2,190,000 |
| 2024-10-03 | 9.360 | 9.360 | 8.930 | 9.200 | 8.361 | 1,319,000 |
| 2024-10-02 | 9.680 | 9.680 | 9.210 | 9.350 | 8.497 | 1,427,999 |
| 2024-09-30 | 9.140 | 9.720 | 9.050 | 9.440 | 8.579 | 9,076,000 |
| 2024-09-27 | 9.250 | 9.470 | 9.180 | 9.230 | 8.388 | 3,522,000 |
| 2024-09-26 | 9.390 | 9.400 | 9.130 | 9.250 | 8.407 | 4,074,457 |
| 2024-09-25 | 9.330 | 9.510 | 9.280 | 9.310 | 8.461 | 4,092,000 |
| 2024-09-24 | 9.080 | 9.280 | 8.910 | 9.280 | 8.434 | 2,922,000 |
| 2024-09-23 | 8.880 | 9.160 | 8.810 | 8.930 | 8.116 | 2,129,508 |
| 2024-09-20 | 8.680 | 8.860 | 8.630 | 8.800 | 7.998 | 4,416,522 |
| 2024-09-19 | 8.400 | 8.690 | 8.310 | 8.660 | 7.870 | 3,684,400 |
| 2024-09-17 | 8.610 | 8.610 | 8.260 | 8.350 | 7.589 | 512,000 |
| 2024-09-16 | 8.350 | 8.470 | 8.320 | 8.370 | 7.607 | 222,000 |
| 2024-09-13 | 8.480 | 8.640 | 8.400 | 8.440 | 7.670 | 1,970,600 |
| 2024-09-12 | 8.350 | 8.480 | 8.220 | 8.420 | 7.652 | 3,464,000 |
| 2024-09-11 | 8.500 | 8.500 | 8.200 | 8.330 | 7.570 | 3,124,000 |
| 2024-09-10 | 8.650 | 8.650 | 8.310 | 8.550 | 7.770 | 3,262,000 |
| 2024-09-09 | 9.080 | 9.090 | 8.520 | 8.600 | 7.816 | 4,302,876 |
| 2024-09-05 | 9.010 | 9.100 | 8.860 | 8.990 | 8.170 | 1,932,000 |
| 2024-09-04 | 8.800 | 9.020 | 8.620 | 8.960 | 8.143 | 2,782,030 |
| 2024-09-03 | 9.340 | 9.340 | 8.810 | 8.810 | 8.007 | 3,508,000 |
| 2024-09-02 | 9.130 | 9.400 | 9.060 | 9.300 | 8.452 | 2,298,000 |
| 2024-08-30 | 9.420 | 9.420 | 9.150 | 9.220 | 8.379 | 2,086,000 |
| 2024-08-29 | 9.400 | 9.470 | 9.240 | 9.420 | 8.561 | 908,000 |
| 2024-08-28 | 9.490 | 9.490 | 9.250 | 9.400 | 8.543 | 1,701,686 |
| 2024-08-27 | 9.410 | 9.510 | 9.280 | 9.490 | 8.625 | 1,182,000 |
| 2024-08-26 | 9.650 | 9.650 | 9.320 | 9.500 | 8.634 | 1,957,000 |
| 2024-08-23 | 9.550 | 9.620 | 9.450 | 9.570 | 8.697 | 530,000 |
| 2024-08-22 | 9.480 | 9.600 | 9.430 | 9.540 | 8.670 | 678,000 |
| 2024-08-21 | 9.480 | 9.600 | 9.410 | 9.500 | 8.634 | 1,662,795 |
| 2024-08-20 | 9.790 | 9.840 | 9.440 | 9.630 | 8.752 | 1,644,000 |
| 2024-08-19 | 9.720 | 9.860 | 9.640 | 9.780 | 8.888 | 1,542,000 |
| 2024-08-16 | 9.890 | 9.960 | 9.820 | 9.860 | 8.961 | 1,036,000 |
| 2024-08-15 | 9.760 | 9.880 | 9.750 | 9.820 | 8.925 | 844,000 |
| 2024-08-14 | 9.830 | 9.830 | 9.700 | 9.790 | 8.897 | 560,000 |
| 2024-08-13 | 9.730 | 9.890 | 9.730 | 9.800 | 8.906 | 1,328,000 |
| 2024-08-12 | 9.900 | 9.900 | 9.660 | 9.770 | 8.879 | 2,420,000 |
| 2024-08-09 | 9.710 | 9.840 | 9.650 | 9.650 | 8.770 | 1,402,000 |
| 2024-08-08 | 9.760 | 9.830 | 9.540 | 9.740 | 8.852 | 2,738,858 |
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.