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
20/11/2017 90.45p 90.45p 90.45p 52.14p 0
17/11/2017 90.45p 90.45p 90.45p 52.14p 0
16/11/2017 90.45p 90.45p 90.45p 52.14p 0
15/11/2017 90.45p 90.45p 90.45p 52.14p 0
14/11/2017 90.45p 90.45p 90.45p 52.14p 0
13/11/2017 90.45p 90.45p 90.45p 52.14p 0
10/11/2017 90.45p 90.45p 90.45p 52.14p 26000
09/11/2017 91.39p 91.39p 91.39p 52.14p 14000
08/11/2017 89.30p 89.30p 89.30p 52.14p 0
07/11/2017 89.30p 89.30p 89.30p 52.14p 0
06/11/2017 89.30p 89.30p 89.30p 52.14p 0
03/11/2017 89.30p 89.30p 89.30p 52.14p 0
02/11/2017 89.30p 89.30p 89.30p 52.14p 0
01/11/2017 89.30p 89.30p 89.30p 52.14p 0
31/10/2017 89.30p 89.30p 89.30p 52.14p 0
30/10/2017 89.30p 89.30p 89.30p 52.14p 0
27/10/2017 89.30p 89.30p 89.30p 52.14p 0
26/10/2017 89.30p 89.30p 89.30p 52.14p 0
25/10/2017 89.30p 89.30p 89.30p 52.14p 0
24/10/2017 89.30p 89.30p 89.30p 52.14p 0
23/10/2017 89.30p 89.30p 89.30p 52.14p 0
20/10/2017 89.30p 89.30p 89.30p 52.14p 0
19/10/2017 89.30p 89.30p 89.30p 52.14p 0
18/10/2017 89.30p 89.30p 89.30p 52.14p 0
17/10/2017 89.30p 89.30p 89.30p 52.14p 0
16/10/2017 89.30p 89.30p 89.30p 52.14p 0
13/10/2017 89.30p 89.30p 89.30p 52.14p 0
12/10/2017 89.30p 89.30p 89.30p 52.14p 0
11/10/2017 89.30p 89.30p 89.30p 52.14p 0
10/10/2017 89.30p 89.30p 89.30p 52.14p 0
09/10/2017 89.30p 89.30p 89.30p 52.14p 0
06/10/2017 89.30p 89.30p 89.30p 52.14p 0
05/10/2017 89.30p 89.30p 89.30p 52.14p 0
04/10/2017 89.30p 89.30p 89.30p 52.14p 0
03/10/2017 89.30p 89.30p 89.30p 52.14p 0
02/10/2017 89.30p 89.30p 89.30p 52.14p 0
29/09/2017 89.30p 89.30p 89.30p 52.14p 0
28/09/2017 89.30p 89.30p 89.30p 52.14p 0
27/09/2017 89.30p 89.30p 89.30p 52.14p 0
26/09/2017 89.30p 89.30p 89.30p 52.14p 0
25/09/2017 89.30p 91.44p 89.30p 52.14p 4000
22/09/2017 91.44p 92.65p 91.44p 52.14p 8000
21/09/2017 91.90p 92.65p 91.36p 52.14p 26000
20/09/2017 90.88p 91.59p 90.88p 52.14p 12000
19/09/2017 91.59p 91.59p 91.59p 52.14p 0
18/09/2017 91.59p 93.32p 91.59p 52.14p 6000
15/09/2017 93.32p 94.14p 93.32p 52.14p 6000
14/09/2017 94.14p 94.14p 94.14p 52.14p 0
13/09/2017 94.14p 94.14p 93.46p 52.14p 8000
12/09/2017 93.97p 93.46p 93.46p 52.14p 0
11/09/2017 93.97p 96.10p 93.46p 52.14p 48000
08/09/2017 96.10p 96.39p 96.10p 52.14p 4000
07/09/2017 96.39p 96.39p 96.39p 52.14p 0
06/09/2017 96.39p 96.39p 96.39p 52.14p 0
05/09/2017 96.39p 97.23p 96.39p 52.14p 14000
04/09/2017 97.23p 97.47p 97.23p 52.14p 4000
01/09/2017 97.37p 97.47p 97.47p 52.14p 0
31/08/2017 97.37p 98.30p 97.37p 52.14p 30000
30/08/2017 98.30p 99.19p 98.30p 52.14p 28000
29/08/2017 99.14p 99.19p 99.19p 52.14p 0
25/08/2017 99.14p 99.19p 95.85p 52.14p 16000
24/08/2017 95.85p 95.85p 95.85p 52.14p 0
23/08/2017 95.85p 95.85p 95.85p 52.14p 0
22/08/2017 95.85p 95.85p 95.85p 52.14p 0
21/08/2017 95.85p 95.85p 95.85p 52.14p 0
18/08/2017 95.85p 95.85p 95.85p 52.14p 0
17/08/2017 95.85p 95.85p 95.85p 52.14p 0
16/08/2017 95.85p 95.85p 95.85p 52.14p 0
15/08/2017 95.85p 95.85p 95.85p 52.14p 0
14/08/2017 95.85p 95.85p 95.85p 52.14p 0
11/08/2017 95.85p 95.85p 95.85p 52.14p 0
10/08/2017 95.85p 95.85p 95.85p 52.14p 0
09/08/2017 95.85p 95.85p 95.85p 52.14p 0
08/08/2017 95.85p 95.85p 95.85p 52.14p 0
07/08/2017 95.85p 95.85p 95.85p 52.14p 0
04/08/2017 95.85p 95.85p 95.85p 52.14p 0
03/08/2017 95.85p 95.85p 95.85p 52.14p 0
02/08/2017 95.85p 95.85p 95.85p 52.14p 0
01/08/2017 95.85p 95.85p 95.85p 52.14p 0
31/07/2017 95.85p 95.85p 95.85p 52.14p 0
28/07/2017 95.85p 96.09p 95.85p 52.14p 2000
27/07/2017 96.09p 96.66p 96.09p 52.14p 60000
26/07/2017 96.66p 96.66p 94.55p 52.14p 24000
25/07/2017 94.55p 94.55p 94.55p 52.14p 0
24/07/2017 94.55p 98.89p 94.55p 52.14p 2226000
21/07/2017 98.89p 98.89p 98.89p 52.14p 0
20/07/2017 98.89p 98.89p 98.78p 52.14p 634000
19/07/2017 98.78p 98.78p 98.11p 52.14p 20000
18/07/2017 98.11p 99.36p 98.11p 52.14p 32000
17/07/2017 97.50p 99.69p 97.50p 52.14p 88000
14/07/2017 101.95p 101.95p 99.69p 52.14p 1476000
13/07/2017 103.17p 103.17p 101.85p 52.14p 684000
12/07/2017 103.00p 103.93p 103.00p 52.14p 130000
11/07/2017 103.86p 103.93p 102.92p 52.14p 38000
10/07/2017 102.68p 102.92p 101.90p 52.14p 36000
07/07/2017 101.90p 101.90p 101.37p 52.14p 58000
06/07/2017 102.16p 101.37p 101.37p 52.14p 0
05/07/2017 102.16p 102.16p 100.85p 52.14p 26000
04/07/2017 100.95p 100.85p 100.85p 52.14p 0
03/07/2017 100.95p 100.85p 100.85p 52.14p 0
30/06/2017 100.95p 100.95p 100.48p 52.14p 64000
29/06/2017 100.48p 100.48p 94.42p 52.14p 14000
28/06/2017 94.42p 94.42p 94.42p 52.14p 0
27/06/2017 94.42p 94.42p 94.42p 52.14p 0
26/06/2017 94.42p 94.42p 94.42p 52.14p 0
23/06/2017 94.42p 94.42p 94.42p 52.14p 0
22/06/2017 94.42p 94.42p 94.42p 52.14p 0
21/06/2017 94.42p 94.42p 94.42p 52.14p 0
20/06/2017 94.42p 94.42p 94.42p 52.14p 0
19/06/2017 94.42p 94.42p 94.42p 52.14p 0
16/06/2017 94.42p 94.42p 94.42p 52.14p 44000
15/06/2017 96.38p 96.43p 96.38p 52.14p 28000
14/06/2017 97.77p 98.48p 98.48p 52.14p 0
13/06/2017 97.77p 98.48p 97.19p 52.14p 740000
12/06/2017 98.62p 98.62p 98.62p 52.14p 72000
09/06/2017 99.28p 99.28p 99.28p 52.14p 100000
08/06/2017 95.42p 95.88p 95.88p 52.14p 0
07/06/2017 95.42p 95.88p 95.88p 52.14p 0
06/06/2017 95.42p 95.88p 95.42p 52.14p 80000
05/06/2017 96.19p 95.69p 95.69p 52.14p 0
02/06/2017 96.19p 96.19p 95.69p 52.14p 114000
01/06/2017 93.57p 93.57p 93.57p 52.14p 346000
31/05/2017 91.08p 91.08p 91.08p 52.14p 0
30/05/2017 91.08p 91.08p 91.08p 52.14p 0
26/05/2017 91.08p 91.08p 91.08p 52.14p 146000
25/05/2017 89.89p 89.89p 89.89p 52.14p 2000
24/05/2017 89.60p 89.60p 89.60p 52.14p 10000
23/05/2017 87.86p 87.86p 87.86p 52.14p 42000
22/05/2017 86.98p 88.63p 86.98p 52.14p 10000
19/05/2017 92.32p 92.32p 92.32p 52.14p 0
18/05/2017 92.32p 92.32p 92.32p 52.14p 0
17/05/2017 92.32p 92.32p 92.32p 52.14p 0
16/05/2017 92.32p 92.32p 92.32p 52.14p 582000
15/05/2017 93.34p 93.34p 93.34p 52.14p 0
12/05/2017 93.34p 93.34p 93.34p 52.14p 0
11/05/2017 93.34p 93.34p 93.34p 52.14p 0
10/05/2017 93.34p 93.34p 93.34p 52.14p 0
09/05/2017 93.34p 93.34p 93.34p 52.14p 0
08/05/2017 93.34p 93.34p 93.34p 52.14p 0
05/05/2017 93.34p 93.34p 93.34p 52.14p 0
04/05/2017 93.34p 93.34p 93.34p 52.14p 0
03/05/2017 93.34p 93.34p 93.34p 52.14p 0
02/05/2017 93.34p 93.34p 93.34p 52.14p 0
28/04/2017 93.34p 93.34p 93.34p 52.14p 0
27/04/2017 93.34p 93.34p 93.34p 52.14p 0
26/04/2017 93.34p 93.34p 93.34p 52.14p 0
25/04/2017 93.34p 93.34p 93.34p 52.14p 0
24/04/2017 93.34p 93.34p 93.34p 52.14p 0
21/04/2017 93.34p 93.34p 93.34p 52.14p 0
20/04/2017 93.34p 93.34p 93.34p 52.14p 0
19/04/2017 93.34p 93.34p 93.34p 52.14p 0
18/04/2017 93.34p 93.34p 93.34p 52.14p 0
13/04/2017 93.34p 93.34p 93.34p 52.14p 0
12/04/2017 93.34p 93.34p 93.34p 52.14p 0
11/04/2017 93.34p 93.34p 93.34p 52.14p 0
10/04/2017 93.34p 93.34p 93.34p 52.14p 0
07/04/2017 93.34p 93.34p 93.34p 52.14p 0
06/04/2017 93.34p 93.34p 93.34p 52.14p 0
05/04/2017 93.34p 93.34p 93.34p 52.14p 0
04/04/2017 93.34p 93.34p 93.34p 52.14p 0
03/04/2017 93.34p 93.34p 93.34p 52.14p 0
31/03/2017 93.34p 93.34p 93.34p 52.14p 0
30/03/2017 93.34p 93.34p 93.34p 52.14p 0
29/03/2017 93.34p 93.34p 93.34p 52.14p 0
28/03/2017 93.34p 93.34p 93.34p 52.14p 0
27/03/2017 93.34p 93.34p 93.34p 52.14p 0
24/03/2017 93.34p 93.34p 93.34p 52.14p 0
23/03/2017 93.34p 93.34p 93.34p 52.14p 0
22/03/2017 93.34p 93.34p 93.34p 52.14p 0
21/03/2017 93.34p 93.34p 93.34p 52.14p 0
20/03/2017 93.34p 93.34p 93.34p 52.14p 0
17/03/2017 93.34p 93.34p 93.34p 52.14p 0
16/03/2017 93.34p 93.34p 93.34p 52.14p 0
15/03/2017 93.34p 93.34p 93.34p 52.14p 0
14/03/2017 93.34p 93.34p 93.34p 52.14p 0
13/03/2017 93.34p 93.34p 93.34p 52.14p 0
10/03/2017 93.34p 93.34p 93.34p 52.14p 0
09/03/2017 93.34p 93.34p 93.34p 52.14p 0
08/03/2017 93.34p 93.34p 93.34p 52.14p 0
07/03/2017 93.34p 93.34p 93.34p 52.14p 0
06/03/2017 93.34p 93.34p 93.34p 52.14p 0
03/03/2017 93.34p 93.34p 93.34p 52.14p 0
02/03/2017 93.34p 93.34p 93.34p 52.14p 0
01/03/2017 93.34p 93.34p 93.34p 52.14p 0
28/02/2017 93.34p 93.34p 93.34p 52.14p 0
27/02/2017 93.34p 93.34p 93.34p 52.14p 0
24/02/2017 93.34p 93.34p 93.34p 52.14p 400
23/02/2017 92.92p 92.92p 92.92p 52.14p 0
22/02/2017 92.92p 92.92p 92.92p 52.14p 288
21/02/2017 76.83p 76.83p 76.83p 52.14p 0
20/02/2017 76.83p 76.83p 76.83p 52.14p 0
17/02/2017 76.83p 76.83p 76.83p 52.14p 0
16/02/2017 76.83p 76.83p 76.83p 52.14p 0
15/02/2017 76.83p 76.83p 76.83p 52.14p 0
14/02/2017 76.83p 76.83p 76.83p 52.14p 0
13/02/2017 76.83p 76.83p 76.83p 52.14p 0
10/02/2017 76.83p 76.83p 76.83p 52.14p 0
09/02/2017 76.83p 76.83p 76.83p 52.14p 0
08/02/2017 76.83p 76.83p 76.83p 52.14p 0
07/02/2017 76.83p 76.83p 76.83p 52.14p 0

*Close Price adjusted for both dividends and splits