Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

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

Compare
0.7100
-0.0300
(-4.05%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.72000.75500.71000.71000.71001,000
Apr 3, 20250.75500.76000.71000.74000.7400-
Apr 2, 20250.75000.75000.75000.75000.7500-
Apr 1, 20250.75000.75000.75000.75000.7500-
Mar 31, 20250.74500.74500.74000.74500.7450-
Mar 28, 20250.76000.76500.76000.76000.7600-
Mar 27, 20250.77000.77000.76500.76500.7650-
Mar 26, 20250.74000.77000.74000.76500.76502,857
Mar 25, 20250.71000.73500.71000.73500.73501,000
Mar 24, 20250.70000.73500.70000.72500.72501,020
Mar 21, 20250.69000.70000.69000.70000.7000-
Mar 20, 20250.70000.70000.70000.70000.7000130
Mar 19, 20250.70000.70000.69500.69500.6950-
Mar 18, 20250.70000.70000.70000.70000.7000-
Mar 17, 20250.70000.70000.69500.69500.6950-
Mar 14, 20250.70000.70000.69500.69500.6950-
Mar 13, 20250.68000.68500.68000.68000.6800-
Mar 12, 20250.69000.69000.69000.69000.69001,000
Mar 11, 20250.66500.66500.66500.66500.6650-
Mar 10, 20250.70000.70000.65000.67000.670013,000
Mar 7, 20250.70000.71000.70000.70000.70006,664
Mar 6, 20250.70000.71500.70000.70000.7000200
Mar 5, 20250.70000.70000.70000.70000.7000-
Mar 4, 20250.73500.73500.70000.70000.7000680
Mar 3, 20250.70500.70500.68500.70000.7000-
Feb 28, 20250.70000.70000.68000.68000.6800-
Feb 27, 20250.70500.70500.68500.69000.6900-
Feb 26, 20250.70000.70000.68000.69500.6950-
Feb 25, 20250.72000.72000.67000.68500.68503,857
Feb 24, 20250.69000.69000.67000.67000.6700-
Feb 21, 20250.68000.68000.66000.67000.6700-
Feb 20, 20250.68500.68500.66500.67500.6750-
Feb 19, 20250.68000.68000.66000.66500.6650-
Feb 18, 20250.68000.68000.68000.68000.6800-
Feb 17, 20250.68000.68000.66000.67000.6700-
Feb 14, 20250.66000.66000.64500.65500.6550-
Feb 13, 20250.66000.66000.64000.65000.6500-
Feb 12, 20250.67000.67000.65000.66000.6600-
Feb 11, 20250.67000.67000.65000.66000.6600-
Feb 10, 20250.67000.67000.65000.66000.6600-
Feb 7, 20250.67000.67000.65000.66000.6600-
Feb 6, 20250.67500.67500.66000.66500.6650-
Feb 5, 20250.67500.67500.65500.66500.6650-
Feb 4, 20250.67500.67500.65500.66500.6650-
Feb 3, 20250.67500.68000.66000.67000.670021
Jan 31, 20250.65500.66500.65500.66500.6650-
Jan 30, 20250.65500.66500.65500.66500.6650-
Jan 29, 20250.65500.66500.65500.66500.6650-
Jan 28, 20250.67000.67000.65500.66500.6650-
Jan 27, 20250.67000.67000.65500.66500.6650-
Jan 24, 20250.66000.66000.64500.65000.6500-
Jan 23, 20250.66000.66000.64000.65000.6500-
Jan 22, 20250.65000.65000.63000.64000.6400-
Jan 21, 20250.66500.66500.64500.65500.6550-
Jan 20, 20250.67500.67500.65500.66500.6650-
Jan 17, 20250.67500.67500.65500.66500.6650-
Jan 16, 20250.66500.66500.64500.65500.6550-
Jan 15, 20250.66000.66000.64000.65000.6500-
Jan 14, 20250.66500.66500.64500.65500.6550-
Jan 13, 20250.65000.65000.63000.64000.6400-
Jan 10, 20250.65000.65000.62500.63500.6350-
Jan 9, 20250.66000.66000.64000.65000.6500-
Jan 8, 20250.65500.65500.63000.64000.6400-
Jan 7, 20250.65000.65000.63500.64500.6450-
Jan 6, 20250.67000.67000.65000.66000.6600-
Jan 3, 20250.67500.67500.65500.66500.6650-
Jan 2, 20250.66500.66500.64500.65500.6550-
Dec 30, 20240.68000.68000.66000.67000.6700-
Dec 27, 20240.67500.67500.65500.66500.6650-
Dec 23, 20240.66500.66500.64500.65500.6550-
Dec 20, 20240.65500.65500.63500.64000.6400-
Dec 19, 20240.65500.65500.63500.63500.6350-
Dec 18, 20240.65000.65000.63000.64000.6400-
Dec 17, 20240.64000.64000.62000.63000.6300-
Dec 16, 20240.64500.64500.62500.63500.6350-
Dec 13, 20240.64000.64000.62000.63000.6300130
Dec 12, 20240.64500.64500.62500.63500.6350-
Dec 11, 20240.64500.64500.62000.63000.6300-
Dec 10, 20240.63500.63500.62000.63000.6300-
Dec 9, 20240.64000.64000.62500.62500.6250-
Dec 6, 20240.62000.62000.60500.61000.6100-
Dec 5, 20240.62000.62000.60000.61000.6100-
Dec 4, 20240.62000.62000.60500.61500.6150-
Dec 3, 20240.63000.63000.61500.61500.6150-
Dec 2, 20240.62500.62500.61000.61000.6100-
Nov 29, 20240.61500.61500.60000.60000.6000-
Nov 28, 20240.60500.60500.59000.60000.6000-
Nov 27, 20240.62000.62000.60000.60500.6050-
Nov 26, 20240.61500.61500.59500.60000.6000-
Nov 25, 20240.61000.61000.59000.59500.5950-
Nov 22, 20240.61500.61500.60000.60500.6050-
Nov 21, 20240.63000.63000.61000.61500.6150-
Nov 20, 20240.63000.63000.61000.61500.6150-
Nov 19, 20240.63000.63000.61000.61500.6150-
Nov 18, 20240.63000.63000.61000.61500.6150-
Nov 15, 20240.62500.62500.61000.61000.6100-
Nov 14, 20240.62000.62000.60000.60500.6050-
Nov 13, 20240.63000.63000.61000.61500.6150-
Nov 12, 20240.62500.62500.61000.61500.6150-
Nov 11, 20240.63500.63500.61500.62000.6200-
Nov 8, 20240.64000.64000.62000.62500.6250-
Nov 7, 20240.65000.65000.63000.63500.6350-
Nov 6, 20240.63500.63500.61500.62000.6200-
Nov 5, 20240.63000.63000.61500.61500.6150-
Nov 4, 20240.61000.61000.59500.59500.5950-
Nov 1, 20240.60500.60500.58500.59000.5900-
Oct 31, 20240.60000.60000.58000.58500.5850-
Oct 30, 20240.60500.60500.59000.59000.59002,810
Oct 29, 20240.61000.61000.59500.59500.5950-
Oct 28, 20240.61500.61500.60000.60500.6050-
Oct 25, 20240.62000.62000.60000.60000.6000-
Oct 24, 20240.62000.62000.60500.60500.6050-
Oct 23, 20240.62500.62500.61000.61000.6100-
Oct 22, 20240.63000.63000.61000.61000.6100-
Oct 21, 20240.62500.62500.61000.61000.610020,000
Oct 18, 20240.64000.64000.62500.62500.6250-
Oct 17, 20240.62000.62000.62000.62000.6200-
Oct 16, 20240.62500.62500.62000.62000.6200-
Oct 15, 20240.62000.62000.62000.62000.6200-
Oct 14, 20240.65500.65500.62500.62500.6250700
Oct 11, 20240.65500.65500.65500.65500.6550-
Oct 10, 20240.66500.66500.65500.65500.6550-
Oct 9, 20240.63500.63500.62500.62500.6250-
Oct 8, 20240.68000.68000.64000.64000.64004,772
Oct 7, 20240.82000.84000.82000.82000.82009,772
Oct 4, 20240.72000.72000.70500.70500.7050278
Oct 3, 20240.66000.66500.64500.64500.6450-
Oct 2, 20240.64000.64000.63000.63000.6300-
Oct 1, 20240.59500.60000.59500.60000.6000-
Sep 30, 20240.62000.62000.60000.60000.6000-
Sep 27, 20240.58500.59000.58000.58000.5800-
Sep 26, 20240.56000.60500.55500.60500.60502,213
Sep 25, 20240.54500.54500.53500.53500.5350-
Sep 24, 20240.55000.55000.53500.53500.5350-
Sep 23, 20240.53500.53500.52500.52500.5250-
Sep 20, 20240.53000.53000.51500.51500.5150-
Sep 19, 20240.54500.54500.51000.51000.51001,276
Sep 18, 20240.50000.50500.50000.50500.5050-
Sep 17, 20240.52000.55000.50500.50500.505010,000
Sep 16, 20240.52000.55500.51000.51000.510010,000
Sep 13, 20240.53000.53000.52000.52000.5200-
Sep 12, 20240.53000.55500.52500.52500.52501,252
Sep 11, 20240.53000.53000.52000.52000.5200-
Sep 10, 20240.54000.54000.53000.53000.5300-
Sep 9, 20240.54000.54000.53500.53500.5350-
Sep 6, 20240.53000.53000.53000.53000.5300-
Sep 5, 20240.54500.55000.53500.53500.5350-
Sep 4, 20240.55500.55500.54500.54500.5450-
Sep 3, 20240.56500.56500.55500.55500.5550-
Sep 2, 20240.57500.57500.56500.56500.5650-
Aug 30, 20240.57500.57500.56000.56000.5600-
Aug 29, 20240.56000.56500.56000.56000.5600-
Aug 28, 20240.56000.56000.55500.55500.5550-
Aug 27, 20240.57000.57000.56000.56000.5600-
Aug 26, 20240.57000.57000.55500.55500.5550-
Aug 23, 20240.59500.59500.58000.58000.5800-
Aug 22, 20240.59000.59500.58500.58500.5850-
Aug 21, 20240.59000.59500.58500.58500.5850-
Aug 20, 20240.59500.60000.59500.59500.5950-
Aug 19, 20240.61000.61000.60000.60000.6000-
Aug 16, 20240.60500.60500.59500.59500.5950-
Aug 15, 20240.60000.60500.59000.59000.5900-
Aug 14, 20240.60000.60000.59000.59000.5900-
Aug 13, 20240.61500.61500.60000.60000.6000-
Aug 12, 20240.60500.60500.59500.59500.5950-
Aug 9, 20240.60000.60000.59000.59000.5900-
Aug 8, 20240.59000.59000.58000.58000.5800-
Aug 7, 20240.59000.59000.58000.58000.5800-
Aug 6, 20240.58000.58000.57000.57000.5700-
Aug 5, 20240.58000.58000.56500.56500.5650-
Aug 2, 20240.60000.60000.58500.58500.5850-
Aug 1, 20240.59500.59500.59000.59000.5900-
Jul 31, 20240.59000.59000.58500.58500.5850-
Jul 30, 20240.58000.58000.57000.57000.5700-
Jul 29, 20240.58500.59000.57500.57500.5750-
Jul 26, 20240.58500.58500.57000.57000.5700-
Jul 25, 20240.59000.59000.58000.58000.5800-
Jul 24, 20240.59500.60000.59000.59000.5900-
Jul 23, 20240.58500.58500.57500.57500.5750-
Jul 22, 20240.59000.59500.57500.57500.5750-
Jul 19, 20240.59000.59000.58000.58000.5800-
Jul 18, 20240.60000.60000.59500.59500.5950-
Jul 17, 20240.59000.59000.58000.58000.5800-
Jul 16, 20240.59500.59500.58500.58500.5850315
Jul 15, 20240.60000.60000.59500.59500.5950-
Jul 12, 20240.61000.61000.60000.60000.6000-
Jul 11, 20240.60500.61000.60000.60000.6000-
Jul 10, 20240.61000.62500.60000.60000.60004,000
Jul 9, 20240.64000.64000.64000.64000.6400-
Jul 8, 20240.64000.64000.63000.63000.6300-
Jul 5, 20240.64000.64000.62500.62500.6250-
Jul 4, 20240.65000.65000.64500.64500.6450-
Jul 3, 20240.64500.64500.63500.63500.6350-
Jul 2, 20240.64000.64500.63000.63000.6300-
Jul 1, 20240.61500.61500.61500.61500.6150-
Jun 28, 20240.62500.62500.62000.62000.6200-
Jun 27, 20240.61000.61000.60000.60000.6000-
Jun 26, 20240.61500.61500.60500.60500.605020
Jun 25, 20240.61000.61000.60500.60500.6050-
Jun 24, 20240.61000.61000.60000.60000.6000-
Jun 21, 20240.61000.61000.60000.60000.6000-
Jun 20, 20240.62000.62000.61000.61000.6100966
Jun 19, 20240.61000.61000.60000.60000.6000-
Jun 18, 20240.60500.61000.60000.60000.6000-
Jun 17, 20240.59500.59500.59000.59000.5900-
Jun 14, 20240.61000.62500.60000.62500.625021
Jun 13, 20240.60000.60000.59500.59500.5950-
Jun 12, 20240.61500.61500.60000.60000.6000-
Jun 11, 20240.61000.61000.60000.60000.60004,933
Jun 10, 20240.62500.63000.62500.63000.6300-
Jun 7, 20240.63000.63000.62500.62500.6250-
Jun 6, 20240.62000.62000.61000.61000.6100-
Jun 5, 20240.61500.61500.60500.60500.6050-
Jun 4, 20240.61500.61500.60000.60000.6000-
Jun 3, 20240.60500.60500.60000.60000.6000-
May 31, 20240.60500.60500.59000.59000.5900-
May 30, 20240.60000.60000.59500.59500.5950-
May 29, 20240.60500.61000.60000.60000.6000-
May 28, 20240.61500.61500.60500.60500.6050-
May 27, 20240.61500.62000.61000.61000.6100-
May 24, 20240.60500.60500.59500.59500.5950-
May 23, 20240.60500.60500.59500.59500.5950-
May 22, 20240.60500.60500.60000.60000.6000-
May 21, 20240.60500.60500.59500.59500.5950-
May 20, 20240.61000.61000.60000.60000.6000-
May 17, 20240.61500.61500.60000.60000.6000-
May 16, 20240.60500.60500.60000.60000.6000-
May 15, 20240.60000.60000.60000.60000.6000-
May 14, 20240.61000.61000.60000.60000.6000-
May 13, 20240.62000.62000.60500.60500.6050-
May 10, 2024 0.0413 Dividend
May 10, 20240.59000.59000.59000.59000.5900-
May 9, 20240.63500.63500.62000.62000.2676-
May 8, 20240.61000.61000.60000.60000.2590-
May 7, 20240.60500.60500.59500.59500.2568-
May 6, 20240.60000.60000.59500.59500.2568-
May 3, 20240.59000.59500.58000.58000.2503-
May 2, 20240.59500.59500.59000.59000.2547-
Apr 30, 20240.61000.62000.60000.60000.2590966
Apr 29, 20240.61500.62000.61500.62000.2676-
Apr 26, 20240.61500.61500.61500.61500.2655-
Apr 25, 20240.60500.61000.60500.60500.2611-
Apr 24, 20240.60500.60500.59500.59500.2568-
Apr 23, 20240.60000.60000.59500.59500.2568-
Apr 22, 20240.60500.60500.59500.59500.2568-
Apr 19, 20240.60500.61000.60500.61000.2633-
Apr 18, 20240.60500.60500.60000.60000.2590-
Apr 17, 20240.60500.61500.60500.61500.2655-
Apr 16, 20240.60000.60000.59000.59000.2547-
Apr 15, 20240.60500.60500.60000.60000.2590-
Apr 12, 20240.60000.60500.60000.60000.2590-
Apr 11, 20240.61000.61000.60000.60000.2590-
Apr 10, 20240.60500.60500.60000.60000.2590-
Apr 9, 20240.60000.60000.59000.59000.25473,600
Apr 8, 20240.59500.59500.58500.58500.2525-
Apr 5, 20240.57500.57500.54000.54000.23315,500
Apr 4, 20240.58500.58500.58500.58500.2525-