Hainan Expressway Co., Ltd. (000886.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.2600 | 4.3900 | 4.2600 | 4.3300 | 4.3300 | 10,135,412 |
| 21 Jun 2024 | 0.05 Dividend | |||||
| 20 Jun 2024 | 4.4100 | 4.4500 | 4.2900 | 4.3100 | 4.2600 | 16,105,922 |
| 19 Jun 2024 | 4.4800 | 4.5400 | 4.4400 | 4.4400 | 4.3885 | 9,991,412 |
| 18 Jun 2024 | 4.4600 | 4.5100 | 4.4400 | 4.4600 | 4.4083 | 8,526,512 |
| 17 Jun 2024 | 4.5300 | 4.5400 | 4.4500 | 4.4800 | 4.4280 | 10,323,212 |
| 14 Jun 2024 | 4.4400 | 4.5600 | 4.4000 | 4.5600 | 4.5071 | 17,421,300 |
| 13 Jun 2024 | 4.5300 | 4.5600 | 4.4100 | 4.4300 | 4.3786 | 12,879,400 |
| 12 Jun 2024 | 4.4300 | 4.5400 | 4.3900 | 4.5200 | 4.4676 | 10,222,600 |
| 11 Jun 2024 | 4.4600 | 4.4600 | 4.3600 | 4.4400 | 4.3885 | 11,384,500 |
| 07 Jun 2024 | 4.3800 | 4.4900 | 4.3500 | 4.4800 | 4.4280 | 17,399,657 |
| 06 Jun 2024 | 4.5100 | 4.5600 | 4.3100 | 4.3500 | 4.2995 | 21,145,580 |
| 05 Jun 2024 | 4.5700 | 4.5900 | 4.5100 | 4.5100 | 4.4577 | 10,721,400 |
| 04 Jun 2024 | 4.5900 | 4.6100 | 4.5200 | 4.6000 | 4.5466 | 17,652,363 |
| 03 Jun 2024 | 4.7200 | 4.7200 | 4.5600 | 4.6200 | 4.5664 | 17,444,396 |
| 31 May 2024 | 4.7000 | 4.7400 | 4.6500 | 4.7000 | 4.6455 | 15,486,132 |
| 30 May 2024 | 4.7900 | 4.8400 | 4.6700 | 4.6800 | 4.6257 | 24,275,635 |
| 29 May 2024 | 4.7800 | 4.9000 | 4.7800 | 4.8500 | 4.7937 | 24,371,550 |
| 28 May 2024 | 4.8700 | 4.9000 | 4.7600 | 4.8000 | 4.7443 | 25,639,250 |
| 27 May 2024 | 4.8700 | 4.9500 | 4.7700 | 4.8900 | 4.8333 | 33,349,982 |
| 24 May 2024 | 5.0600 | 5.1100 | 4.8600 | 4.8800 | 4.8234 | 66,065,147 |
| 23 May 2024 | 5.5700 | 5.5800 | 5.2100 | 5.2100 | 5.1496 | 105,262,963 |
| 22 May 2024 | 5.9200 | 6.2300 | 5.7100 | 5.7900 | 5.7228 | 144,652,927 |
| 21 May 2024 | 5.5700 | 5.8800 | 5.4800 | 5.6600 | 5.5943 | 69,865,325 |
| 20 May 2024 | 5.9300 | 6.0500 | 5.6200 | 5.6800 | 5.6141 | 82,799,309 |
| 17 May 2024 | 5.9000 | 6.0200 | 5.7500 | 5.9400 | 5.8711 | 105,688,906 |
| 16 May 2024 | 5.7200 | 6.1000 | 5.6300 | 5.9000 | 5.8316 | 126,313,513 |
| 15 May 2024 | 5.3100 | 5.9000 | 5.2200 | 5.7000 | 5.6339 | 125,064,464 |
| 14 May 2024 | 5.6700 | 5.6800 | 5.0800 | 5.3800 | 5.3176 | 108,498,264 |
| 13 May 2024 | 4.8300 | 5.3700 | 4.7600 | 5.3700 | 5.3077 | 58,151,006 |
| 10 May 2024 | 4.7600 | 4.9600 | 4.7400 | 4.8800 | 4.8234 | 34,375,338 |
| 09 May 2024 | 4.8400 | 4.8600 | 4.7200 | 4.7600 | 4.7048 | 28,445,316 |
| 08 May 2024 | 4.9000 | 4.9900 | 4.8000 | 4.8500 | 4.7937 | 29,939,589 |
| 07 May 2024 | 4.6700 | 5.1500 | 4.6300 | 4.9600 | 4.9025 | 53,497,590 |
| 06 May 2024 | 4.9000 | 4.9500 | 4.7400 | 4.7700 | 4.7147 | 34,457,901 |
| 30 Apr 2024 | 5.0500 | 5.1000 | 4.7000 | 4.8200 | 4.7641 | 50,031,581 |
| 29 Apr 2024 | 5.2000 | 5.3200 | 4.8800 | 5.0800 | 5.0211 | 79,352,630 |
| 26 Apr 2024 | 4.9000 | 5.5100 | 4.8900 | 5.2300 | 5.1693 | 124,409,599 |
| 25 Apr 2024 | 4.7700 | 5.1500 | 4.7600 | 5.0200 | 4.9618 | 117,587,435 |
| 24 Apr 2024 | 4.3300 | 4.6800 | 4.3000 | 4.6800 | 4.6257 | 43,073,098 |
| 23 Apr 2024 | 4.1300 | 4.3000 | 4.1000 | 4.2500 | 4.2007 | 11,737,200 |
| 22 Apr 2024 | 4.0700 | 4.2200 | 4.0000 | 4.1100 | 4.0623 | 9,202,895 |
| 19 Apr 2024 | 4.0500 | 4.1800 | 4.0200 | 4.0900 | 4.0426 | 8,750,220 |
| 18 Apr 2024 | 4.0400 | 4.0800 | 4.0000 | 4.0600 | 4.0129 | 7,430,500 |
| 17 Apr 2024 | 3.9200 | 4.0500 | 3.9100 | 4.0400 | 3.9931 | 8,261,398 |
| 16 Apr 2024 | 4.0500 | 4.0500 | 3.8800 | 3.8900 | 3.8449 | 12,302,339 |
| 15 Apr 2024 | 4.0800 | 4.1500 | 3.9700 | 4.0700 | 4.0228 | 14,396,005 |
| 12 Apr 2024 | 4.2500 | 4.2600 | 4.1900 | 4.2000 | 4.1513 | 8,010,000 |
| 11 Apr 2024 | 4.2500 | 4.3300 | 4.2400 | 4.2500 | 4.2007 | 11,428,900 |
| 10 Apr 2024 | 4.5200 | 4.5200 | 4.2300 | 4.3000 | 4.2501 | 18,793,700 |
| 09 Apr 2024 | 4.4000 | 4.5400 | 4.3800 | 4.5200 | 4.4676 | 10,291,412 |
| 08 Apr 2024 | 4.4900 | 4.5800 | 4.4000 | 4.4200 | 4.3687 | 15,774,900 |
| 03 Apr 2024 | 4.4800 | 4.5500 | 4.4400 | 4.5000 | 4.4478 | 12,150,200 |
| 02 Apr 2024 | 4.5500 | 4.5900 | 4.4700 | 4.4900 | 4.4379 | 13,865,900 |
| 01 Apr 2024 | 4.5500 | 4.6000 | 4.5000 | 4.5600 | 4.5071 | 11,380,585 |
| 29 Mar 2024 | 4.5300 | 4.5600 | 4.4700 | 4.5500 | 4.4972 | 5,558,010 |
| 28 Mar 2024 | 4.5500 | 4.6100 | 4.5100 | 4.5400 | 4.4873 | 10,559,288 |
| 27 Mar 2024 | 4.6900 | 4.6900 | 4.5400 | 4.5500 | 4.4972 | 9,369,701 |
| 26 Mar 2024 | 4.6700 | 4.7200 | 4.5700 | 4.6500 | 4.5961 | 13,289,955 |
| 25 Mar 2024 | 4.9200 | 5.0300 | 4.6700 | 4.7000 | 4.6455 | 20,888,023 |
| 22 Mar 2024 | 4.9100 | 4.9300 | 4.8100 | 4.8500 | 4.7937 | 10,319,109 |
| 21 Mar 2024 | 4.7200 | 4.9100 | 4.7200 | 4.8900 | 4.8333 | 14,533,895 |
| 20 Mar 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7400 | 4.6850 | 5,691,707 |
| 19 Mar 2024 | 4.7500 | 4.8000 | 4.7200 | 4.7500 | 4.6949 | 7,845,874 |
| 18 Mar 2024 | 4.7600 | 4.8300 | 4.7000 | 4.7800 | 4.7245 | 12,842,125 |
| 15 Mar 2024 | 4.7100 | 4.8300 | 4.6600 | 4.7400 | 4.6850 | 16,383,515 |
| 14 Mar 2024 | 4.5300 | 4.7800 | 4.5300 | 4.7200 | 4.6652 | 22,267,377 |
| 13 Mar 2024 | 4.5800 | 4.6200 | 4.5200 | 4.5500 | 4.4972 | 7,875,544 |
| 12 Mar 2024 | 4.5300 | 4.6400 | 4.5100 | 4.6000 | 4.5466 | 10,657,486 |
| 11 Mar 2024 | 4.4500 | 4.5400 | 4.4200 | 4.5200 | 4.4676 | 8,634,397 |
| 08 Mar 2024 | 4.6000 | 4.6100 | 4.4500 | 4.5100 | 4.4577 | 15,515,438 |
| 07 Mar 2024 | 4.6000 | 4.7300 | 4.5300 | 4.6400 | 4.5862 | 22,322,431 |
| 06 Mar 2024 | 4.6900 | 4.8100 | 4.5800 | 4.6100 | 4.5565 | 25,900,149 |
| 05 Mar 2024 | 4.3400 | 4.7000 | 4.3200 | 4.6200 | 4.5664 | 27,888,344 |
| 04 Mar 2024 | 4.2800 | 4.4000 | 4.2300 | 4.3700 | 4.3193 | 9,804,304 |
| 01 Mar 2024 | 4.3400 | 4.3900 | 4.2800 | 4.3000 | 4.2501 | 7,677,700 |
| 29 Feb 2024 | 4.1700 | 4.3500 | 4.1700 | 4.3400 | 4.2897 | 9,598,795 |
| 28 Feb 2024 | 4.5500 | 4.5500 | 4.2100 | 4.2200 | 4.1710 | 15,388,700 |
| 27 Feb 2024 | 4.3000 | 4.5100 | 4.2900 | 4.4700 | 4.4181 | 18,583,492 |
| 26 Feb 2024 | 4.2900 | 4.3600 | 4.2000 | 4.3500 | 4.2995 | 16,750,713 |
| 23 Feb 2024 | 4.3000 | 4.3300 | 4.2400 | 4.2900 | 4.2402 | 9,954,009 |
| 22 Feb 2024 | 4.3400 | 4.3800 | 4.2600 | 4.2900 | 4.2402 | 9,241,822 |
| 21 Feb 2024 | 4.1500 | 4.4000 | 4.1200 | 4.2900 | 4.2402 | 18,117,300 |
| 20 Feb 2024 | 4.1000 | 4.2000 | 4.0600 | 4.1600 | 4.1117 | 12,405,872 |
| 19 Feb 2024 | 4.0800 | 4.1900 | 4.0300 | 4.1300 | 4.0821 | 13,893,953 |
| 08 Feb 2024 | 3.8000 | 4.1300 | 3.7800 | 4.0700 | 4.0228 | 17,415,854 |
| 07 Feb 2024 | 3.7500 | 3.8900 | 3.6900 | 3.7900 | 3.7460 | 10,553,258 |
| 06 Feb 2024 | 3.5300 | 3.8400 | 3.4900 | 3.7500 | 3.7065 | 10,166,702 |
| 05 Feb 2024 | 3.8000 | 3.8200 | 3.5100 | 3.5700 | 3.5286 | 14,931,399 |
| 02 Feb 2024 | 3.9100 | 4.0300 | 3.7000 | 3.8200 | 3.7757 | 14,851,600 |
| 01 Feb 2024 | 3.8900 | 3.9400 | 3.7000 | 3.9000 | 3.8548 | 17,245,071 |
| 31 Jan 2024 | 4.1400 | 4.1800 | 3.9300 | 3.9400 | 3.8943 | 25,026,400 |
| 30 Jan 2024 | 4.3400 | 4.4300 | 4.2300 | 4.2300 | 4.1809 | 21,526,100 |
| 29 Jan 2024 | 4.6100 | 4.6500 | 4.3800 | 4.3800 | 4.3292 | 52,402,479 |
| 26 Jan 2024 | 4.2600 | 4.7100 | 4.2400 | 4.7100 | 4.6554 | 33,688,466 |
| 25 Jan 2024 | 4.0900 | 4.2800 | 4.0900 | 4.2800 | 4.2303 | 13,649,754 |
| 24 Jan 2024 | 3.9500 | 4.0900 | 3.9200 | 4.0900 | 4.0426 | 9,804,815 |
| 23 Jan 2024 | 3.9400 | 3.9600 | 3.8400 | 3.9400 | 3.8943 | 8,461,117 |
| 22 Jan 2024 | 4.1200 | 4.1400 | 3.9200 | 3.9500 | 3.9042 | 11,936,700 |
| 19 Jan 2024 | 4.1800 | 4.2000 | 4.1100 | 4.1200 | 4.0722 | 6,169,411 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.