Frankfurt - Delayed Quote EUR

Zhejiang Expressway Co., Ltd. (ZHJ.F)

0.7400
+0.0300
+(4.23%)
At close: May 9 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.74000.74000.74000.74000.7400-
May 8, 20250.72000.72000.71000.71000.7100-
May 7, 20250.73500.74000.73500.73500.7350-
May 6, 20250.74000.74000.73000.73000.7300-
May 5, 20250.68500.71500.68500.71500.7150-
May 2, 20250.71500.71500.71000.71000.7100-
Apr 30, 20250.71000.71500.71000.71500.7150-
Apr 29, 2025 0.047649506 Dividend
Apr 29, 20250.72000.72000.70500.70500.7050-
Apr 28, 20250.76500.78000.76500.77500.35798,200
Apr 25, 20250.70000.75000.70000.75000.3464-
Apr 24, 20250.70000.74500.70000.74500.3440-
Apr 23, 20250.75000.75000.75000.75000.3464-
Apr 22, 20250.74500.75000.74500.75000.3464-
Apr 17, 20250.74500.74500.74000.74000.3417-
Apr 16, 20250.73000.75000.73000.75000.34642,000
Apr 15, 20250.74000.74000.73000.73000.3371-
Apr 14, 20250.73000.73500.71000.71000.32795,061
Apr 11, 20250.73000.73000.70000.70000.3233-
Apr 10, 20250.75000.75000.74000.74000.3417100
Apr 9, 20250.72000.73000.70000.70000.32331,000
Apr 8, 20250.70500.72500.70500.72500.33488,000
Apr 7, 20250.71000.71000.68500.68500.316320,400
Apr 4, 20250.72000.75500.71000.71000.32791,000
Apr 3, 20250.75500.76000.71000.74000.3417-
Apr 2, 20250.75000.75000.75000.75000.3464-
Apr 1, 20250.75000.75000.75000.75000.3464-
Mar 31, 20250.74500.74500.74000.74500.3440-
Mar 28, 20250.76000.76500.76000.76000.3510-
Mar 27, 20250.77000.77000.76500.76500.3533-
Mar 26, 20250.74000.77000.74000.76500.35332,857
Mar 25, 20250.71000.73500.71000.73500.33941,000
Mar 24, 20250.70000.73500.70000.72500.33481,020
Mar 21, 20250.69000.70000.69000.70000.3233-
Mar 20, 20250.70000.70000.70000.70000.3233130
Mar 19, 20250.70000.70000.69500.69500.3210-
Mar 18, 20250.70000.70000.70000.70000.3233-
Mar 17, 20250.70000.70000.69500.69500.3210-
Mar 14, 20250.70000.70000.69500.69500.3210-
Mar 13, 20250.68000.68500.68000.68000.3140-
Mar 12, 20250.69000.69000.69000.69000.31861,000
Mar 11, 20250.66500.66500.66500.66500.3071-
Mar 10, 20250.70000.70000.65000.67000.309413,000
Mar 7, 20250.70000.71000.70000.70000.32336,664
Mar 6, 20250.70000.71500.70000.70000.3233200
Mar 5, 20250.70000.70000.70000.70000.3233-
Mar 4, 20250.73500.73500.70000.70000.3233680
Mar 3, 20250.70500.70500.68500.70000.3233-
Feb 28, 20250.70000.70000.68000.68000.3140-
Feb 27, 20250.70500.70500.68500.69000.3186-
Feb 26, 20250.70000.70000.68000.69500.3210-
Feb 25, 20250.72000.72000.67000.68500.31633,857
Feb 24, 20250.69000.69000.67000.67000.3094-
Feb 21, 20250.68000.68000.66000.67000.3094-
Feb 20, 20250.68500.68500.66500.67500.3117-
Feb 19, 20250.68000.68000.66000.66500.3071-
Feb 18, 20250.68000.68000.68000.68000.3140-
Feb 17, 20250.68000.68000.66000.67000.3094-
Feb 14, 20250.66000.66000.64500.65500.3025-
Feb 13, 20250.66000.66000.64000.65000.3002-
Feb 12, 20250.67000.67000.65000.66000.3048-
Feb 11, 20250.67000.67000.65000.66000.3048-
Feb 10, 20250.67000.67000.65000.66000.3048-
Feb 7, 20250.67000.67000.65000.66000.3048-
Feb 6, 20250.67500.67500.66000.66500.3071-
Feb 5, 20250.67500.67500.65500.66500.3071-
Feb 4, 20250.67500.67500.65500.66500.3071-
Feb 3, 20250.67500.68000.66000.67000.309421
Jan 31, 20250.65500.66500.65500.66500.3071-
Jan 30, 20250.65500.66500.65500.66500.3071-
Jan 29, 20250.65500.66500.65500.66500.3071-
Jan 28, 20250.67000.67000.65500.66500.3071-
Jan 27, 20250.67000.67000.65500.66500.3071-
Jan 24, 20250.66000.66000.64500.65000.3002-
Jan 23, 20250.66000.66000.64000.65000.3002-
Jan 22, 20250.65000.65000.63000.64000.2956-
Jan 21, 20250.66500.66500.64500.65500.3025-
Jan 20, 20250.67500.67500.65500.66500.3071-
Jan 17, 20250.67500.67500.65500.66500.3071-
Jan 16, 20250.66500.66500.64500.65500.3025-
Jan 15, 20250.66000.66000.64000.65000.3002-
Jan 14, 20250.66500.66500.64500.65500.3025-
Jan 13, 20250.65000.65000.63000.64000.2956-
Jan 10, 20250.65000.65000.62500.63500.2932-
Jan 9, 20250.66000.66000.64000.65000.3002-
Jan 8, 20250.65500.65500.63000.64000.2956-
Jan 7, 20250.65000.65000.63500.64500.2979-
Jan 6, 20250.67000.67000.65000.66000.3048-
Jan 3, 20250.67500.67500.65500.66500.3071-
Jan 2, 20250.66500.66500.64500.65500.3025-
Dec 30, 20240.68000.68000.66000.67000.3094-
Dec 27, 20240.67500.67500.65500.66500.3071-
Dec 23, 20240.66500.66500.64500.65500.3025-
Dec 20, 20240.65500.65500.63500.64000.2956-
Dec 19, 20240.65500.65500.63500.63500.2932-
Dec 18, 20240.65000.65000.63000.64000.2956-
Dec 17, 20240.64000.64000.62000.63000.2909-
Dec 16, 20240.64500.64500.62500.63500.2932-
Dec 13, 20240.64000.64000.62000.63000.2909130
Dec 12, 20240.64500.64500.62500.63500.2932-
Dec 11, 20240.64500.64500.62000.63000.2909-
Dec 10, 20240.63500.63500.62000.63000.2909-
Dec 9, 20240.64000.64000.62500.62500.2886-
Dec 6, 20240.62000.62000.60500.61000.2817-
Dec 5, 20240.62000.62000.60000.61000.2817-
Dec 4, 20240.62000.62000.60500.61500.2840-
Dec 3, 20240.63000.63000.61500.61500.2840-
Dec 2, 20240.62500.62500.61000.61000.2817-
Nov 29, 20240.61500.61500.60000.60000.2771-
Nov 28, 20240.60500.60500.59000.60000.2771-
Nov 27, 20240.62000.62000.60000.60500.2794-
Nov 26, 20240.61500.61500.59500.60000.2771-
Nov 25, 20240.61000.61000.59000.59500.2748-
Nov 22, 20240.61500.61500.60000.60500.2794-
Nov 21, 20240.63000.63000.61000.61500.2840-
Nov 20, 20240.63000.63000.61000.61500.2840-
Nov 19, 20240.63000.63000.61000.61500.2840-
Nov 18, 20240.63000.63000.61000.61500.2840-
Nov 15, 20240.62500.62500.61000.61000.2817-
Nov 14, 20240.62000.62000.60000.60500.2794-
Nov 13, 20240.63000.63000.61000.61500.2840-
Nov 12, 20240.62500.62500.61000.61500.2840-
Nov 11, 20240.63500.63500.61500.62000.2863-
Nov 8, 20240.64000.64000.62000.62500.2886-
Nov 7, 20240.65000.65000.63000.63500.2932-
Nov 6, 20240.63500.63500.61500.62000.2863-
Nov 5, 20240.63000.63000.61500.61500.2840-
Nov 4, 20240.61000.61000.59500.59500.2748-
Nov 1, 20240.60500.60500.58500.59000.2725-
Oct 31, 20240.60000.60000.58000.58500.2702-
Oct 30, 20240.60500.60500.59000.59000.27252,810
Oct 29, 20240.61000.61000.59500.59500.2748-
Oct 28, 20240.61500.61500.60000.60500.2794-
Oct 25, 20240.62000.62000.60000.60000.2771-
Oct 24, 20240.62000.62000.60500.60500.2794-
Oct 23, 20240.62500.62500.61000.61000.2817-
Oct 22, 20240.63000.63000.61000.61000.2817-
Oct 21, 20240.62500.62500.61000.61000.281720,000
Oct 18, 20240.64000.64000.62500.62500.2886-
Oct 17, 20240.62000.62000.62000.62000.2863-
Oct 16, 20240.62500.62500.62000.62000.2863-
Oct 15, 20240.62000.62000.62000.62000.2863-
Oct 14, 20240.65500.65500.62500.62500.2886700
Oct 11, 20240.65500.65500.65500.65500.3025-
Oct 10, 20240.66500.66500.65500.65500.3025-
Oct 9, 20240.63500.63500.62500.62500.2886-
Oct 8, 20240.68000.68000.64000.64000.29564,772
Oct 7, 20240.82000.84000.82000.82000.37879,772
Oct 4, 20240.72000.72000.70500.70500.3256278
Oct 3, 20240.66000.66500.64500.64500.2979-
Oct 2, 20240.64000.64000.63000.63000.2909-
Oct 1, 20240.59500.60000.59500.60000.2771-
Sep 30, 20240.62000.62000.60000.60000.2771-
Sep 27, 20240.58500.59000.58000.58000.2678-
Sep 26, 20240.56000.60500.55500.60500.27942,213
Sep 25, 20240.54500.54500.53500.53500.2471-
Sep 24, 20240.55000.55000.53500.53500.2471-
Sep 23, 20240.53500.53500.52500.52500.2424-
Sep 20, 20240.53000.53000.51500.51500.2378-
Sep 19, 20240.54500.54500.51000.51000.23551,276
Sep 18, 20240.50000.50500.50000.50500.2332-
Sep 17, 20240.52000.55000.50500.50500.233210,000
Sep 16, 20240.52000.55500.51000.51000.235510,000
Sep 13, 20240.53000.53000.52000.52000.2401-
Sep 12, 20240.53000.55500.52500.52500.24241,252
Sep 11, 20240.53000.53000.52000.52000.2401-
Sep 10, 20240.54000.54000.53000.53000.2448-
Sep 9, 20240.54000.54000.53500.53500.2471-
Sep 6, 20240.53000.53000.53000.53000.2448-
Sep 5, 20240.54500.55000.53500.53500.2471-
Sep 4, 20240.55500.55500.54500.54500.2517-
Sep 3, 20240.56500.56500.55500.55500.2563-
Sep 2, 20240.57500.57500.56500.56500.2609-
Aug 30, 20240.57500.57500.56000.56000.2586-
Aug 29, 20240.56000.56500.56000.56000.2586-
Aug 28, 20240.56000.56000.55500.55500.2563-
Aug 27, 20240.57000.57000.56000.56000.2586-
Aug 26, 20240.57000.57000.55500.55500.2563-
Aug 23, 20240.59500.59500.58000.58000.2678-
Aug 22, 20240.59000.59500.58500.58500.2702-
Aug 21, 20240.59000.59500.58500.58500.2702-
Aug 20, 20240.59500.60000.59500.59500.2748-
Aug 19, 20240.61000.61000.60000.60000.2771-
Aug 16, 20240.60500.60500.59500.59500.2748-
Aug 15, 20240.60000.60500.59000.59000.2725-
Aug 14, 20240.60000.60000.59000.59000.2725-
Aug 13, 20240.61500.61500.60000.60000.2771-
Aug 12, 20240.60500.60500.59500.59500.2748-
Aug 9, 20240.60000.60000.59000.59000.2725-
Aug 8, 20240.59000.59000.58000.58000.2678-
Aug 7, 20240.59000.59000.58000.58000.2678-
Aug 6, 20240.58000.58000.57000.57000.2632-
Aug 5, 20240.58000.58000.56500.56500.2609-
Aug 2, 20240.60000.60000.58500.58500.2702-
Aug 1, 20240.59500.59500.59000.59000.2725-
Jul 31, 20240.59000.59000.58500.58500.2702-
Jul 30, 20240.58000.58000.57000.57000.2632-
Jul 29, 20240.58500.59000.57500.57500.2655-
Jul 26, 20240.58500.58500.57000.57000.2632-
Jul 25, 20240.59000.59000.58000.58000.2678-
Jul 24, 20240.59500.60000.59000.59000.2725-
Jul 23, 20240.58500.58500.57500.57500.2655-
Jul 22, 20240.59000.59500.57500.57500.2655-
Jul 19, 20240.59000.59000.58000.58000.2678-
Jul 18, 20240.60000.60000.59500.59500.2748-
Jul 17, 20240.59000.59000.58000.58000.2678-
Jul 16, 20240.59500.59500.58500.58500.2702315
Jul 15, 20240.60000.60000.59500.59500.2748-
Jul 12, 20240.61000.61000.60000.60000.2771-
Jul 11, 20240.60500.61000.60000.60000.2771-
Jul 10, 20240.61000.62500.60000.60000.27714,000
Jul 9, 20240.64000.64000.64000.64000.2956-
Jul 8, 20240.64000.64000.63000.63000.2909-
Jul 5, 20240.64000.64000.62500.62500.2886-
Jul 4, 20240.65000.65000.64500.64500.2979-
Jul 3, 20240.64500.64500.63500.63500.2932-
Jul 2, 20240.64000.64500.63000.63000.2909-
Jul 1, 20240.61500.61500.61500.61500.2840-
Jun 28, 20240.62500.62500.62000.62000.2863-
Jun 27, 20240.61000.61000.60000.60000.2771-
Jun 26, 20240.61500.61500.60500.60500.279420
Jun 25, 20240.61000.61000.60500.60500.2794-
Jun 24, 20240.61000.61000.60000.60000.2771-
Jun 21, 20240.61000.61000.60000.60000.2771-
Jun 20, 20240.62000.62000.61000.61000.2817966
Jun 19, 20240.61000.61000.60000.60000.2771-
Jun 18, 20240.60500.61000.60000.60000.2771-
Jun 17, 20240.59500.59500.59000.59000.2725-
Jun 14, 20240.61000.62500.60000.62500.288621
Jun 13, 20240.60000.60000.59500.59500.2748-
Jun 12, 20240.61500.61500.60000.60000.2771-
Jun 11, 20240.61000.61000.60000.60000.27714,933
Jun 10, 20240.62500.63000.62500.63000.2909-
Jun 7, 20240.63000.63000.62500.62500.2886-
Jun 6, 20240.62000.62000.61000.61000.2817-
Jun 5, 20240.61500.61500.60500.60500.2794-
Jun 4, 20240.61500.61500.60000.60000.2771-
Jun 3, 20240.60500.60500.60000.60000.2771-
May 31, 20240.60500.60500.59000.59000.2725-
May 30, 20240.60000.60000.59500.59500.2748-
May 29, 20240.60500.61000.60000.60000.2771-
May 28, 20240.61500.61500.60500.60500.2794-
May 27, 20240.61500.62000.61000.61000.2817-
May 24, 20240.60500.60500.59500.59500.2748-
May 23, 20240.60500.60500.59500.59500.2748-
May 22, 20240.60500.60500.60000.60000.2771-
May 21, 20240.60500.60500.59500.59500.2748-
May 20, 20240.61000.61000.60000.60000.2771-
May 17, 20240.61500.61500.60000.60000.2771-
May 16, 20240.60500.60500.60000.60000.2771-
May 15, 20240.60000.60000.60000.60000.2771-
May 14, 20240.61000.61000.60000.60000.2771-
May 13, 20240.62000.62000.60500.60500.2794-
May 10, 2024 0.040257033 Dividend
May 10, 20240.59000.59000.59000.59000.2725-
May 9, 20240.63500.63500.62000.62000.1236-