Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.890 | 8.950 | 8.710 | 8.800 | 8.800 | 6,187,500 |
| 2026-10-15 | 8.990 | 9.080 | 8.810 | 8.870 | 8.870 | 10,385,412 |
| 2026-10-14 | 8.820 | 9.120 | 8.800 | 9.070 | 9.070 | 13,995,372 |
| 2026-10-13 | 8.830 | 9.170 | 8.700 | 8.860 | 8.860 | 19,570,350 |
| 2026-10-12 | 8.350 | 8.850 | 8.310 | 8.770 | 8.770 | 19,253,317 |
| 2026-10-09 | 8.160 | 8.350 | 8.130 | 8.340 | 8.340 | 7,184,789 |
| 2026-10-08 | 8.140 | 8.180 | 8.090 | 8.160 | 8.160 | 3,783,600 |
| 2026-09-30 | 8.080 | 8.140 | 8.040 | 8.120 | 8.120 | 2,771,705 |
| 2026-09-29 | 7.950 | 8.080 | 7.940 | 8.060 | 8.060 | 2,181,805 |
| 2026-09-28 | 8.020 | 8.030 | 7.930 | 7.960 | 7.960 | 2,712,420 |
| 2026-09-24 | 8.050 | 8.060 | 8.010 | 8.030 | 8.030 | 1,631,000 |
| 2026-09-23 | 8.100 | 8.110 | 8.020 | 8.040 | 8.040 | 2,360,800 |
| 2026-09-22 | 8.090 | 8.110 | 8.070 | 8.100 | 8.100 | 2,080,901 |
| 2026-09-21 | 8.130 | 8.130 | 8.070 | 8.110 | 8.110 | 3,488,600 |
| 2026-09-18 | 8.150 | 8.170 | 8.120 | 8.130 | 8.130 | 2,928,600 |
| 2026-09-17 | 8.180 | 8.190 | 8.100 | 8.170 | 8.170 | 2,825,300 |
| 2026-09-16 | 8.180 | 8.180 | 8.090 | 8.160 | 8.160 | 2,893,600 |
| 2026-09-15 | 8.170 | 8.240 | 8.130 | 8.170 | 8.170 | 4,080,000 |
| 2026-09-14 | 8.190 | 8.290 | 8.160 | 8.190 | 8.190 | 3,446,800 |
| 2026-09-11 | 8.300 | 8.350 | 8.200 | 8.200 | 8.200 | 3,567,514 |
| 2026-09-10 | 8.260 | 8.350 | 8.210 | 8.330 | 8.330 | 5,337,018 |
| 2026-09-09 | 8.180 | 8.330 | 8.120 | 8.280 | 8.280 | 9,323,765 |
| 2026-09-08 | 8.420 | 8.450 | 8.100 | 8.170 | 8.170 | 18,667,186 |
| 2026-09-07 | 8.500 | 8.550 | 8.380 | 8.500 | 8.500 | 4,182,500 |
| 2026-09-04 | 8.180 | 8.470 | 8.180 | 8.470 | 8.470 | 12,705,400 |
| 2026-09-03 | 8.230 | 8.260 | 8.160 | 8.180 | 8.180 | 3,948,200 |
| 2026-09-02 | 8.380 | 8.380 | 8.160 | 8.190 | 8.190 | 6,758,602 |
| 2026-09-01 | 8.280 | 8.540 | 8.240 | 8.360 | 8.360 | 10,195,443 |
| 2026-08-31 | 8.350 | 8.350 | 8.250 | 8.260 | 8.260 | 3,424,567 |
| 2026-08-28 | 8.220 | 8.330 | 8.200 | 8.310 | 8.310 | 3,180,820 |
| 2026-08-27 | 8.270 | 8.270 | 8.160 | 8.230 | 8.230 | 3,337,600 |
| 2026-08-26 | 8.230 | 8.290 | 8.220 | 8.270 | 8.270 | 2,370,100 |
| 2026-08-25 | 8.200 | 8.270 | 8.200 | 8.220 | 8.220 | 2,685,725 |
| 2026-08-24 | 8.150 | 8.270 | 8.150 | 8.250 | 8.250 | 2,550,424 |
| 2026-08-21 | 8.280 | 8.310 | 8.170 | 8.180 | 8.180 | 2,499,700 |
| 2026-08-20 | 8.330 | 8.400 | 8.210 | 8.280 | 8.280 | 2,741,400 |
| 2026-08-19 | 8.310 | 8.420 | 8.280 | 8.320 | 8.320 | 3,276,724 |
| 2026-08-18 | 8.300 | 8.340 | 8.280 | 8.310 | 8.310 | 1,644,902 |
| 2026-08-17 | 8.380 | 8.380 | 8.280 | 8.330 | 8.330 | 2,024,600 |
| 2026-08-14 | 8.340 | 8.420 | 8.320 | 8.370 | 8.370 | 2,786,900 |
| 2026-08-13 | 8.290 | 8.400 | 8.290 | 8.370 | 8.370 | 2,301,999 |
| 2026-08-12 | 8.280 | 8.360 | 8.200 | 8.340 | 8.340 | 3,180,300 |
| 2026-08-11 | 8.380 | 8.390 | 8.270 | 8.280 | 8.280 | 3,300,846 |
| 2026-08-10 | 8.340 | 8.420 | 8.300 | 8.380 | 8.380 | 3,000,700 |
| 2026-08-07 | 8.420 | 8.440 | 8.330 | 8.350 | 8.350 | 3,388,200 |
| 2026-08-06 | 8.450 | 8.500 | 8.370 | 8.420 | 8.420 | 3,162,800 |
| 2026-08-05 | 8.560 | 8.570 | 8.410 | 8.480 | 8.480 | 4,888,900 |
| 2026-08-04 | 8.770 | 8.800 | 8.560 | 8.570 | 8.570 | 3,981,222 |
| 2026-08-03 | 8.740 | 8.860 | 8.720 | 8.770 | 8.770 | 4,654,517 |
| 2026-07-31 | 8.710 | 8.730 | 8.510 | 8.730 | 8.730 | 4,339,368 |
| 2026-07-30 | 8.590 | 8.720 | 8.530 | 8.720 | 8.720 | 3,995,263 |
| 2026-07-29 | 8.470 | 8.610 | 8.460 | 8.590 | 8.590 | 3,805,200 |
| 2026-07-28 | 8.420 | 8.480 | 8.370 | 8.460 | 8.460 | 2,875,700 |
| 2026-07-27 | 8.420 | 8.500 | 8.420 | 8.470 | 8.470 | 2,944,300 |
| 2026-07-24 | 8.560 | 8.590 | 8.440 | 8.450 | 8.450 | 2,484,600 |
| 2026-07-23 | 8.590 | 8.630 | 8.460 | 8.550 | 8.550 | 3,101,715 |
| 2026-07-22 | 8.510 | 8.590 | 8.400 | 8.580 | 8.580 | 4,430,900 |
| 2026-07-21 | 8.710 | 8.840 | 8.500 | 8.560 | 8.560 | 6,757,299 |
| 2026-07-20 | 8.460 | 8.730 | 8.430 | 8.720 | 8.720 | 6,214,570 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-31 | 0.4620 CNY |
| 2022-07-15 | 0.6200 CNY |
| 2021-06-01 | 0.4300 CNY |
| 2020-07-10 | 0.5200 CNY |
| 2019-06-06 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.