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
06/02/2017 76.83p 76.83p 76.83p 52.14p 0
03/02/2017 76.83p 76.83p 76.83p 52.14p 0
02/02/2017 76.83p 76.83p 76.83p 52.14p 0
01/02/2017 76.83p 76.83p 76.83p 52.14p 0
31/01/2017 76.83p 76.83p 76.83p 52.14p 0
30/01/2017 76.83p 76.83p 76.83p 52.14p 0
27/01/2017 76.83p 76.83p 76.83p 52.14p 0
26/01/2017 76.83p 76.83p 76.83p 52.14p 0
25/01/2017 76.83p 76.83p 76.83p 52.14p 0
24/01/2017 76.83p 76.83p 76.83p 52.14p 0
23/01/2017 76.83p 76.83p 76.83p 52.14p 0
20/01/2017 76.83p 76.83p 76.83p 52.14p 0
19/01/2017 76.83p 76.83p 76.83p 52.14p 0
18/01/2017 76.83p 76.83p 76.83p 52.14p 0
17/01/2017 76.83p 76.83p 76.83p 52.14p 0
16/01/2017 76.83p 76.83p 76.83p 52.14p 0
13/01/2017 76.83p 76.83p 76.83p 52.14p 0
12/01/2017 76.83p 76.83p 76.83p 52.14p 0
11/01/2017 76.83p 76.83p 76.83p 52.14p 0
10/01/2017 76.83p 76.83p 76.83p 52.14p 0
09/01/2017 76.83p 76.83p 76.83p 52.14p 0
06/01/2017 76.83p 76.83p 76.83p 52.14p 0
05/01/2017 76.83p 76.83p 76.83p 52.14p 0
04/01/2017 76.83p 76.83p 76.83p 52.14p 0
03/01/2017 76.83p 76.83p 76.83p 52.14p 0
30/12/2016 76.83p 76.83p 76.83p 52.14p 0
29/12/2016 76.83p 76.83p 76.83p 52.14p 0
28/12/2016 76.83p 76.83p 76.83p 52.14p 479
23/12/2016 80.62p 80.62p 80.62p 52.14p 0
22/12/2016 80.62p 80.62p 80.62p 52.14p 0
21/12/2016 80.62p 80.62p 80.62p 52.14p 0
20/12/2016 80.62p 80.62p 80.62p 52.14p 0
19/12/2016 80.62p 80.62p 80.62p 52.14p 0
16/12/2016 80.62p 80.62p 80.62p 52.14p 1500
15/12/2016 86.00p 86.00p 86.00p 52.14p 0
14/12/2016 86.00p 86.00p 86.00p 52.14p 0
13/12/2016 86.00p 86.00p 86.00p 52.14p 0
12/12/2016 86.00p 86.00p 86.00p 52.14p 0
09/12/2016 86.00p 86.00p 86.00p 52.14p 0
08/12/2016 86.00p 86.00p 86.00p 52.14p 0
07/12/2016 86.00p 86.00p 86.00p 52.14p 0
06/12/2016 86.00p 86.00p 86.00p 52.14p 0
05/12/2016 86.00p 86.00p 86.00p 52.14p 0
02/12/2016 86.00p 86.00p 86.00p 52.14p 0
01/12/2016 86.00p 86.00p 86.00p 52.14p 0
30/11/2016 86.00p 86.00p 86.00p 52.14p 478
29/11/2016 87.45p 87.45p 87.45p 52.14p 1864
28/11/2016 86.94p 86.94p 86.94p 52.14p 0
25/11/2016 86.94p 86.94p 86.94p 52.14p 0
24/11/2016 86.94p 86.94p 86.94p 52.14p 0
23/11/2016 86.94p 86.94p 86.94p 52.14p 1410
22/11/2016 88.57p 88.57p 88.57p 52.14p 0
21/11/2016 88.57p 88.57p 88.57p 52.14p 0
18/11/2016 88.57p 88.57p 88.57p 52.14p 0
17/11/2016 88.57p 88.57p 88.57p 52.14p 0
16/11/2016 88.57p 88.57p 88.57p 52.14p 0
15/11/2016 88.57p 88.57p 88.57p 52.14p 0
14/11/2016 88.57p 88.57p 88.57p 52.14p 0
11/11/2016 88.57p 88.57p 88.57p 52.14p 0
10/11/2016 88.57p 88.57p 88.57p 52.14p 0
09/11/2016 88.57p 88.57p 88.57p 52.14p 0
08/11/2016 88.57p 88.57p 88.57p 52.14p 600
07/11/2016 88.68p 88.68p 88.68p 52.14p 0
04/11/2016 88.68p 88.68p 88.68p 52.14p 0
03/11/2016 88.68p 88.68p 88.68p 52.14p 0
02/11/2016 88.68p 88.68p 88.68p 52.14p 0
01/11/2016 88.68p 88.68p 88.68p 52.14p 0
31/10/2016 88.68p 88.68p 88.68p 52.14p 0
28/10/2016 88.68p 88.68p 88.68p 52.14p 0
27/10/2016 88.68p 88.68p 88.68p 52.14p 1164
26/10/2016 90.22p 90.22p 90.22p 52.14p 0
25/10/2016 90.22p 90.22p 90.22p 52.14p 0
24/10/2016 90.22p 90.22p 90.22p 52.14p 0
21/10/2016 90.22p 90.22p 90.22p 52.14p 0
20/10/2016 90.22p 90.22p 90.22p 52.14p 0
19/10/2016 90.22p 90.22p 90.22p 52.14p 783
18/10/2016 80.34p 80.34p 80.34p 52.14p 0
17/10/2016 80.34p 80.34p 80.34p 52.14p 0
14/10/2016 80.34p 80.34p 80.34p 52.14p 0
13/10/2016 80.34p 80.34p 80.34p 52.14p 0
12/10/2016 80.34p 80.34p 80.34p 52.14p 0
11/10/2016 80.34p 80.34p 80.34p 52.14p 0
10/10/2016 80.34p 80.34p 80.34p 52.14p 0
07/10/2016 80.34p 80.34p 80.34p 52.14p 0
06/10/2016 80.34p 80.34p 80.34p 52.14p 0
05/10/2016 80.34p 80.34p 80.34p 52.14p 0
04/10/2016 80.34p 80.34p 80.34p 52.14p 0
03/10/2016 80.34p 80.34p 80.34p 52.14p 0
30/09/2016 80.34p 80.34p 80.34p 52.14p 0
29/09/2016 80.34p 80.34p 80.34p 52.14p 0
28/09/2016 80.34p 80.34p 80.34p 52.14p 0
27/09/2016 80.34p 80.34p 80.34p 52.14p 886
26/09/2016 82.54p 82.54p 82.54p 52.14p 1855
23/09/2016 80.77p 80.77p 80.77p 52.14p 0
22/09/2016 80.77p 80.77p 80.77p 52.14p 0
21/09/2016 80.77p 80.77p 80.77p 52.14p 0
20/09/2016 80.77p 80.77p 80.77p 52.14p 0
19/09/2016 80.77p 80.77p 80.77p 52.14p 0
16/09/2016 80.77p 80.77p 80.77p 52.14p 0
15/09/2016 80.77p 80.77p 80.77p 52.14p 0
14/09/2016 80.77p 80.77p 80.77p 52.14p 0
13/09/2016 80.77p 80.77p 80.77p 52.14p 1500
12/09/2016 84.99p 84.99p 84.99p 52.14p 0
09/09/2016 84.99p 84.99p 84.99p 52.14p 0
08/09/2016 84.99p 84.99p 84.99p 52.14p 89
07/09/2016 85.43p 85.43p 85.43p 52.14p 0
06/09/2016 85.43p 85.43p 85.43p 52.14p 0
05/09/2016 85.43p 85.43p 85.43p 52.14p 0
02/09/2016 85.43p 85.43p 85.43p 52.14p 0
01/09/2016 85.43p 85.43p 85.43p 52.14p 0
31/08/2016 85.43p 85.43p 85.43p 52.14p 0
30/08/2016 85.43p 85.43p 85.43p 52.14p 0
26/08/2016 85.43p 85.43p 85.43p 52.14p 0
25/08/2016 85.43p 85.43p 85.43p 52.14p 0
24/08/2016 85.43p 85.43p 85.43p 52.14p 0
23/08/2016 85.43p 85.43p 85.43p 52.14p 0
22/08/2016 85.43p 85.43p 85.43p 52.14p 802
19/08/2016 88.73p 88.73p 88.73p 52.14p 0
18/08/2016 88.73p 88.73p 88.73p 52.14p 0
17/08/2016 88.73p 88.73p 88.73p 52.14p 0
16/08/2016 88.73p 88.73p 88.73p 52.14p 0
15/08/2016 88.73p 88.73p 88.73p 52.14p 0
12/08/2016 88.73p 88.73p 88.73p 52.14p 55
11/08/2016 78.96p 78.96p 78.96p 52.14p 0
10/08/2016 78.96p 78.96p 78.96p 52.14p 0
09/08/2016 78.96p 78.96p 78.96p 52.14p 0
08/08/2016 78.96p 78.96p 78.96p 52.14p 0
05/08/2016 78.96p 78.96p 78.96p 52.14p 0
04/08/2016 78.96p 78.96p 78.96p 52.14p 723
03/08/2016 77.79p 77.79p 77.79p 52.14p 958
02/08/2016 78.51p 78.51p 78.51p 52.14p 0
01/08/2016 78.51p 78.51p 78.51p 52.14p 0
29/07/2016 78.51p 78.51p 78.51p 52.14p 0
28/07/2016 78.51p 78.51p 78.51p 52.14p 0
27/07/2016 78.51p 78.51p 78.51p 52.14p 570000
26/07/2016 71.66p 71.66p 71.66p 52.14p 0
25/07/2016 71.66p 71.66p 71.66p 52.14p 0
22/07/2016 71.66p 71.66p 71.66p 52.14p 0
21/07/2016 71.66p 71.66p 71.66p 52.14p 0
20/07/2016 71.66p 71.66p 71.66p 52.14p 0
19/07/2016 71.66p 71.66p 71.66p 52.14p 0
18/07/2016 71.66p 71.66p 71.66p 52.14p 0
15/07/2016 71.66p 71.66p 71.66p 52.14p 0
14/07/2016 71.66p 71.66p 71.66p 52.14p 0
13/07/2016 71.66p 71.66p 71.66p 52.14p 0
12/07/2016 71.66p 71.66p 71.66p 52.14p 0
11/07/2016 71.66p 71.66p 71.66p 52.14p 0
08/07/2016 71.66p 71.66p 71.66p 52.14p 0
07/07/2016 71.66p 71.66p 71.66p 52.14p 0
06/07/2016 71.66p 71.66p 71.66p 52.14p 0
05/07/2016 71.66p 71.66p 71.66p 52.14p 0
04/07/2016 71.66p 71.66p 71.66p 52.14p 0
01/07/2016 71.66p 71.66p 71.66p 52.14p 0
30/06/2016 71.66p 71.66p 71.66p 52.14p 0
29/06/2016 71.66p 71.66p 71.66p 52.14p 0
28/06/2016 71.66p 71.66p 71.66p 52.14p 0
27/06/2016 71.66p 71.66p 71.66p 52.14p 0
24/06/2016 71.66p 71.66p 71.66p 52.14p 0
23/06/2016 71.66p 71.66p 71.66p 52.14p 0
22/06/2016 71.66p 71.66p 71.66p 52.14p 0
21/06/2016 71.66p 71.66p 71.66p 52.14p 0
20/06/2016 71.66p 71.66p 71.66p 52.14p 0
17/06/2016 71.66p 71.66p 71.66p 52.14p 0
16/06/2016 71.66p 71.66p 71.66p 52.14p 0
15/06/2016 71.66p 71.66p 71.66p 52.14p 0
14/06/2016 71.66p 71.66p 71.66p 52.14p 0
13/06/2016 71.66p 71.66p 71.66p 52.14p 0
10/06/2016 71.66p 71.66p 71.66p 52.14p 0
09/06/2016 71.66p 71.66p 71.66p 52.14p 0
08/06/2016 71.66p 71.66p 71.66p 52.14p 0
07/06/2016 71.66p 71.66p 71.66p 52.14p 0
06/06/2016 71.66p 71.66p 71.66p 52.14p 0
03/06/2016 71.66p 71.66p 71.66p 52.14p 0
02/06/2016 71.66p 71.66p 71.66p 52.14p 0
01/06/2016 71.66p 71.66p 71.66p 52.14p 0
31/05/2016 71.66p 71.66p 71.66p 52.14p 0
27/05/2016 71.66p 71.66p 71.66p 52.14p 0
26/05/2016 71.66p 71.66p 71.66p 52.14p 0
25/05/2016 71.66p 71.66p 71.66p 52.14p 0
24/05/2016 71.66p 71.66p 71.66p 52.14p 0
23/05/2016 71.66p 71.66p 71.66p 52.14p 0
20/05/2016 71.66p 71.66p 71.66p 52.14p 0
19/05/2016 71.66p 71.66p 71.66p 52.14p 0
18/05/2016 71.66p 71.66p 71.66p 52.14p 0
17/05/2016 71.66p 71.66p 71.66p 52.14p 0
16/05/2016 71.66p 71.66p 71.66p 52.14p 0
13/05/2016 71.66p 71.66p 71.66p 52.14p 0
12/05/2016 71.66p 71.66p 71.66p 52.14p 0
11/05/2016 71.66p 71.66p 71.66p 52.14p 0
10/05/2016 71.66p 71.66p 71.66p 52.14p 0
09/05/2016 71.66p 71.66p 71.66p 52.14p 0
06/05/2016 71.66p 71.66p 71.66p 52.14p 0
05/05/2016 71.66p 71.66p 71.66p 52.14p 0
04/05/2016 71.66p 71.66p 71.66p 52.14p 0
03/05/2016 71.66p 71.66p 71.66p 52.14p 0
29/04/2016 71.66p 71.66p 71.66p 52.14p 0
28/04/2016 71.66p 71.66p 71.66p 52.14p 0
27/04/2016 71.66p 71.66p 71.66p 52.14p 0
26/04/2016 71.66p 71.66p 71.66p 52.14p 0
25/04/2016 71.66p 71.66p 71.66p 52.14p 0

*Close Price adjusted for both dividends and splits