Zhejiang Expressway Co 'H' Shares (ZHEH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Zhejiang Expressway Co 'H' Shares

Date Open High Low Close* Volume
22/03/2021 61.28p 58.04p 58.04p 61.28p 0
19/03/2021 61.28p 58.04p 58.04p 61.28p 0
18/03/2021 61.28p 58.04p 58.04p 61.28p 0
17/03/2021 61.28p 58.04p 58.04p 61.28p 0
16/03/2021 61.28p 58.04p 58.04p 61.28p 0
15/03/2021 61.28p 58.04p 58.04p 61.28p 0
12/03/2021 61.28p 58.04p 58.04p 61.28p 0
11/03/2021 61.28p 58.04p 58.04p 61.28p 0
10/03/2021 61.28p 58.04p 58.04p 61.28p 0
09/03/2021 61.28p 58.04p 58.04p 61.28p 0
08/03/2021 61.28p 58.04p 58.04p 61.28p 0
05/03/2021 61.28p 58.04p 58.04p 61.28p 0
04/03/2021 61.28p 58.04p 58.04p 61.28p 0
03/03/2021 61.28p 58.04p 58.04p 61.28p 0
02/03/2021 61.28p 58.04p 58.04p 61.28p 0
01/03/2021 61.28p 58.04p 58.04p 61.28p 0
26/02/2021 61.28p 58.04p 58.04p 61.28p 0
25/02/2021 61.28p 58.04p 58.04p 61.28p 0
24/02/2021 61.28p 58.04p 58.04p 61.28p 0
22/02/2021 61.28p 58.04p 58.04p 61.28p 0
19/02/2021 61.28p 58.04p 58.04p 61.28p 0
18/02/2021 61.28p 58.04p 58.04p 61.28p 0
17/02/2021 61.28p 58.04p 58.04p 61.28p 0
16/02/2021 61.28p 58.04p 58.04p 61.28p 0
15/02/2021 61.28p 58.04p 58.04p 61.28p 0
12/02/2021 61.28p 58.04p 58.04p 61.28p 0
11/02/2021 61.28p 58.04p 58.04p 61.28p 0
10/02/2021 61.28p 58.04p 58.04p 61.28p 0
09/02/2021 61.28p 58.04p 58.04p 61.28p 0
08/02/2021 61.28p 58.04p 58.04p 61.28p 884000
05/02/2021 61.28p 58.04p 58.04p 61.28p 0
04/02/2021 61.28p 58.04p 58.04p 61.28p 0
03/02/2021 61.28p 58.04p 58.04p 61.28p 1896000
02/02/2021 61.28p 58.04p 58.04p 61.28p 0
01/02/2021 61.28p 58.04p 58.04p 61.28p 754000
29/01/2021 61.28p 58.04p 58.04p 61.28p 0
28/01/2021 61.28p 58.08p 58.04p 61.28p 1636000
27/01/2021 61.28p 61.28p 61.28p 61.28p 0
26/01/2021 61.28p 61.28p 61.28p 61.28p 1680000
25/01/2021 61.28p 61.28p 61.28p 61.28p 0
22/01/2021 61.28p 61.28p 61.28p 61.28p 0
21/01/2021 61.28p 61.28p 61.28p 61.28p 0
20/01/2021 61.28p 61.28p 61.28p 61.28p 0
19/01/2021 61.28p 61.28p 61.28p 61.28p 0
18/01/2021 61.28p 61.28p 61.28p 61.28p 0
15/01/2021 61.28p 61.28p 61.28p 61.28p 0
14/01/2021 0.00p 61.28p 61.28p 61.28p 0
13/01/2021 0.00p 61.28p 61.27p 61.28p 820000
10/11/2020 52.14p 52.14p 52.14p 52.14p 0
09/11/2020 52.14p 52.14p 52.14p 52.14p 0
06/11/2020 52.14p 52.14p 52.14p 52.14p 0
05/11/2020 52.14p 52.14p 52.14p 52.14p 0
04/11/2020 52.14p 52.14p 52.14p 52.14p 0
03/11/2020 52.14p 52.14p 52.14p 52.14p 0
02/11/2020 52.14p 52.14p 52.14p 52.14p 0
30/10/2020 52.14p 52.14p 52.14p 52.14p 0
29/10/2020 52.14p 78.74p 78.74p 52.14p 0
28/10/2020 52.14p 78.74p 78.74p 52.14p 0
27/10/2020 52.14p 78.74p 78.74p 52.14p 0
26/10/2020 52.14p 78.74p 78.74p 52.14p 0
23/10/2020 52.14p 78.74p 78.74p 52.14p 0
22/10/2020 52.14p 78.74p 78.74p 52.14p 0
21/10/2020 52.14p 78.74p 78.74p 52.14p 0
20/10/2020 52.14p 78.74p 78.74p 52.14p 0
19/10/2020 52.14p 78.74p 78.74p 52.14p 0
16/10/2020 52.14p 78.74p 78.74p 52.14p 0
15/10/2020 52.14p 78.74p 78.74p 52.14p 0
14/10/2020 52.14p 78.74p 78.74p 52.14p 0
13/10/2020 52.14p 78.74p 78.74p 52.14p 0
12/10/2020 52.14p 78.74p 78.74p 52.14p 0
09/10/2020 52.14p 78.74p 78.74p 52.14p 0
08/10/2020 52.14p 78.74p 78.74p 52.14p 0
07/10/2020 52.14p 78.74p 78.74p 52.14p 0
06/10/2020 52.14p 78.74p 78.74p 52.14p 0
05/10/2020 52.14p 78.74p 78.74p 52.14p 0
02/10/2020 52.14p 78.74p 78.74p 52.14p 0
01/10/2020 52.14p 78.74p 78.74p 52.14p 0
30/09/2020 52.14p 78.74p 78.74p 52.14p 0
29/09/2020 52.14p 78.74p 78.74p 52.14p 0
28/09/2020 52.14p 78.74p 78.74p 52.14p 0
25/09/2020 52.14p 78.74p 78.74p 52.14p 0
24/09/2020 52.14p 78.74p 78.74p 52.14p 0
23/09/2020 52.14p 78.74p 78.74p 52.14p 0
22/09/2020 52.14p 78.74p 78.74p 52.14p 0
21/09/2020 52.14p 78.74p 78.74p 52.14p 0
18/09/2020 52.14p 78.74p 78.74p 52.14p 0
17/09/2020 52.14p 78.74p 78.74p 52.14p 0
16/09/2020 52.14p 78.74p 78.74p 52.14p 0
15/09/2020 52.14p 78.74p 78.74p 52.14p 0
14/09/2020 52.14p 78.74p 78.74p 52.14p 0
11/09/2020 52.14p 78.74p 78.74p 52.14p 0
10/09/2020 52.14p 78.74p 78.74p 52.14p 0
09/09/2020 52.14p 78.74p 78.74p 52.14p 0
08/09/2020 52.14p 78.74p 78.74p 52.14p 0
07/09/2020 52.14p 78.74p 78.74p 52.14p 0
04/09/2020 52.14p 78.74p 78.74p 52.14p 0
03/09/2020 52.14p 78.74p 78.74p 52.14p 0
02/09/2020 52.14p 78.74p 78.74p 52.14p 0
01/09/2020 52.14p 78.74p 78.74p 52.14p 0
28/08/2020 52.14p 78.74p 78.74p 52.14p 0
27/08/2020 52.14p 78.74p 78.74p 52.14p 0
26/08/2020 52.14p 78.74p 78.74p 52.14p 0
25/08/2020 52.14p 78.74p 78.74p 52.14p 0
24/08/2020 52.14p 78.74p 78.74p 52.14p 0
21/08/2020 52.14p 78.74p 78.74p 52.14p 0
20/08/2020 52.14p 78.74p 78.74p 52.14p 0
19/08/2020 52.14p 78.74p 78.74p 52.14p 0
18/08/2020 52.14p 78.74p 78.74p 52.14p 0
17/08/2020 52.14p 78.74p 78.74p 52.14p 0
14/08/2020 52.14p 78.74p 78.74p 52.14p 0
13/08/2020 52.14p 78.74p 78.74p 52.14p 0
12/08/2020 52.14p 78.74p 78.74p 52.14p 0
11/08/2020 52.14p 78.74p 78.74p 52.14p 0
10/08/2020 52.14p 78.74p 78.74p 52.14p 0
07/08/2020 52.14p 78.74p 78.74p 52.14p 0
06/08/2020 52.14p 78.74p 78.74p 52.14p 0
05/08/2020 52.14p 78.74p 78.74p 52.14p 0
04/08/2020 52.14p 78.74p 78.74p 52.14p 0
03/08/2020 52.14p 78.74p 78.74p 52.14p 0
31/07/2020 52.14p 78.74p 78.74p 52.14p 0
30/07/2020 52.14p 78.74p 78.74p 52.14p 0
29/07/2020 52.14p 78.74p 78.74p 52.14p 0
28/07/2020 52.14p 78.74p 78.74p 52.14p 0
27/07/2020 52.14p 78.74p 78.74p 52.14p 0
24/07/2020 52.14p 78.74p 78.74p 52.14p 0
23/07/2020 52.14p 78.74p 78.74p 52.14p 0
22/07/2020 52.14p 78.74p 78.74p 52.14p 0
21/07/2020 52.14p 78.74p 78.74p 52.14p 0
20/07/2020 52.14p 78.74p 78.74p 52.14p 0
17/07/2020 52.14p 78.74p 78.74p 52.14p 0
16/07/2020 52.14p 78.74p 78.74p 52.14p 0
15/07/2020 52.14p 78.74p 78.74p 52.14p 0
14/07/2020 52.14p 78.74p 78.74p 52.14p 0
13/07/2020 52.14p 78.74p 78.74p 52.14p 0
10/07/2020 52.14p 78.74p 78.74p 52.14p 0
09/07/2020 52.14p 78.74p 78.74p 52.14p 0
08/07/2020 52.14p 78.74p 78.74p 52.14p 0
07/07/2020 52.14p 78.74p 78.74p 52.14p 0
06/07/2020 52.14p 78.74p 78.74p 52.14p 0
03/07/2020 52.14p 78.74p 78.74p 52.14p 0
02/07/2020 52.14p 78.74p 78.74p 52.14p 0
01/07/2020 52.14p 78.74p 78.74p 52.14p 0
30/06/2020 52.14p 78.74p 78.74p 52.14p 0
29/06/2020 52.14p 78.74p 78.74p 52.14p 0
26/06/2020 52.14p 78.74p 78.74p 52.14p 0
25/06/2020 52.14p 78.74p 78.74p 52.14p 0
24/06/2020 52.14p 78.74p 78.74p 52.14p 0
23/06/2020 52.14p 78.74p 78.74p 52.14p 0
22/06/2020 52.14p 78.74p 78.74p 52.14p 0
19/06/2020 52.14p 78.74p 78.74p 52.14p 0
18/06/2020 52.14p 78.74p 78.74p 52.14p 0
17/06/2020 52.14p 78.74p 78.74p 52.14p 0
16/06/2020 52.14p 78.74p 78.74p 52.14p 0
15/06/2020 52.14p 78.74p 78.74p 52.14p 0
12/06/2020 52.14p 78.74p 78.74p 52.14p 0
11/06/2020 52.14p 78.74p 78.74p 52.14p 0
10/06/2020 52.14p 78.74p 78.74p 52.14p 0
09/06/2020 52.14p 78.74p 78.74p 52.14p 0
08/06/2020 52.14p 78.74p 78.74p 52.14p 0
05/06/2020 52.14p 78.74p 78.74p 52.14p 0
04/06/2020 52.14p 78.74p 78.74p 52.14p 0
03/06/2020 52.14p 78.74p 78.74p 52.14p 0
02/06/2020 52.14p 78.74p 78.74p 52.14p 0
01/06/2020 52.14p 78.74p 78.74p 52.14p 0
29/05/2020 52.14p 78.74p 78.74p 52.14p 0
28/05/2020 52.14p 78.74p 78.74p 52.14p 0
27/05/2020 52.14p 78.74p 78.74p 52.14p 0
26/05/2020 52.14p 78.74p 78.74p 52.14p 0
22/05/2020 52.14p 78.74p 78.74p 52.14p 0
21/05/2020 52.14p 78.74p 78.74p 52.14p 0
20/05/2020 52.14p 78.74p 78.74p 52.14p 0
19/05/2020 52.14p 78.74p 78.74p 52.14p 0
18/05/2020 52.14p 78.74p 78.74p 52.14p 0
15/05/2020 52.14p 78.74p 78.74p 52.14p 0
14/05/2020 52.14p 78.74p 78.74p 52.14p 0
13/05/2020 52.14p 78.74p 78.74p 52.14p 0
12/05/2020 52.14p 78.74p 78.74p 52.14p 0
11/05/2020 52.14p 78.74p 78.74p 52.14p 0
07/05/2020 52.14p 78.74p 78.74p 52.14p 0
06/05/2020 52.14p 78.74p 78.74p 52.14p 0
05/05/2020 52.14p 78.74p 78.74p 52.14p 0
04/05/2020 52.14p 78.74p 78.74p 52.14p 0
01/05/2020 52.14p 78.74p 78.74p 52.14p 0
30/04/2020 52.14p 78.74p 78.74p 52.14p 0
29/04/2020 52.14p 78.74p 78.74p 52.14p 0
28/04/2020 52.14p 78.74p 78.74p 52.14p 0
27/04/2020 52.14p 78.74p 78.74p 52.14p 0
24/04/2020 52.14p 78.74p 78.74p 52.14p 0
23/04/2020 52.14p 78.74p 78.74p 52.14p 0
22/04/2020 52.14p 78.74p 78.74p 52.14p 0
21/04/2020 52.14p 78.74p 78.74p 52.14p 0
20/04/2020 52.14p 78.74p 78.74p 52.14p 0
17/04/2020 52.14p 78.74p 78.74p 52.14p 0
16/04/2020 52.14p 78.74p 78.74p 52.14p 0
15/04/2020 52.14p 78.74p 78.74p 52.14p 0
14/04/2020 52.14p 78.74p 78.74p 52.14p 0
09/04/2020 52.14p 78.74p 78.74p 52.14p 0
08/04/2020 52.14p 78.74p 78.74p 52.14p 68000
07/04/2020 52.14p 78.74p 78.74p 52.14p 0
06/04/2020 52.14p 78.74p 78.74p 52.14p 0

*Close Price adjusted for both dividends and splits