Shenzhen Expressway Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.250	10.520	10.220	10.440	10.440	4,435,466
2024-07-22	10.310	10.390	10.200	10.260	10.260	4,255,645
2024-07-19	10.520	10.520	10.320	10.430	10.430	2,821,286
2024-07-18	10.270	10.560	10.150	10.540	10.540	5,563,000
2024-07-17	10.360	10.380	10.250	10.260	10.260	3,222,196
2024-07-16	10.480	10.500	10.310	10.350	10.350	2,836,100
2024-07-15	10.450	10.510	10.290	10.470	10.470	3,856,896
2024-07-12	10.430	10.590	10.380	10.500	10.500	4,443,986
2024-07-11	10.420	10.520	10.340	10.390	10.390	3,864,000
2024-07-10	10.380	10.440	10.250	10.320	10.320	5,521,701
2024-07-09	10.920	10.940	10.630	10.910	10.910	8,158,476
2024-07-08	10.900	10.960	10.820	10.840	10.840	3,985,900
2024-07-05	10.970	10.970	10.970	10.970	10.970	0
2024-07-04	11.030	11.130	10.940	10.970	10.970	3,413,800
2024-07-03	11.000	11.180	10.950	11.040	11.040	5,112,082
2024-07-02	10.880	11.030	10.810	11.010	11.010	4,319,099
2024-07-01	10.770	10.900	10.700	10.860	10.860	3,937,916
2024-06-28	10.500	10.660	10.440	10.630	10.630	3,629,900
2024-06-27	10.400	10.530	10.400	10.480	10.480	2,801,500
2024-06-26	10.460	10.570	10.400	10.430	10.430	3,017,386
2024-06-25	10.470	10.590	10.420	10.510	10.510	3,339,400
2024-06-24	10.620	10.620	10.400	10.470	10.470	4,015,200
2024-06-21	10.450	10.680	10.430	10.630	10.630	4,578,166
2024-06-20	10.440	10.510	10.350	10.430	10.430	3,014,400
2024-06-19	10.480	10.560	10.400	10.410	10.410	2,536,400
2024-06-18	10.300	10.480	10.280	10.470	10.470	3,735,950
2024-06-17	10.410	10.450	10.260	10.270	10.270	3,885,239
2024-06-14	10.390	10.520	10.330	10.390	10.390	3,933,000
2024-06-13	10.570	10.620	10.380	10.470	10.470	3,263,800
2024-06-12	10.440	10.630	10.380	10.590	10.590	4,239,570
2024-06-11	10.740	10.740	10.440	10.470	10.470	7,348,507
2024-06-07	10.580	10.750	10.510	10.750	10.750	5,183,465
2024-06-06	10.550	10.620	10.440	10.580	10.580	6,352,157
2024-06-05	10.690	10.720	10.560	10.570	10.570	3,331,800
2024-06-04	10.610	10.720	10.560	10.710	10.710	3,542,996
2024-06-03	10.670	10.750	10.520	10.600	10.600	4,859,572
2024-05-31	10.680	10.790	10.610	10.710	10.710	2,514,873
2024-05-30	10.790	10.800	10.660	10.710	10.710	3,527,083
2024-05-29	10.850	10.900	10.730	10.790	10.790	5,566,420
2024-05-28	11.050	11.070	10.820	10.950	10.950	5,018,126
2024-05-27	10.800	11.020	10.770	11.020	11.020	4,999,813
2024-05-24	10.700	10.970	10.700	10.800	10.800	4,969,190
2024-05-23	10.990	11.010	10.680	10.840	10.840	7,695,801
2024-05-22	10.670	11.190	10.620	11.000	11.000	11,374,244
2024-05-21	10.510	10.620	10.490	10.610	10.610	3,604,500
2024-05-20	10.420	10.540	10.370	10.520	10.520	4,215,864
2024-05-17	10.460	10.530	10.340	10.400	10.400	4,564,200
2024-05-16	10.550	10.590	10.460	10.470	10.470	4,384,919
2024-05-15	10.550	10.640	10.410	10.550	10.550	4,765,635
2024-05-14	10.600	10.680	10.540	10.600	10.600	4,987,300
2024-05-13	10.360	10.720	10.290	10.650	10.650	8,352,500
2024-05-10	10.230	10.380	10.230	10.350	10.350	4,507,900
2024-05-09	10.290	10.340	10.210	10.290	10.290	3,571,350
2024-05-08	10.190	10.300	10.150	10.240	10.240	3,706,852
2024-05-07	10.260	10.270	10.160	10.200	10.200	4,036,890
2024-05-06	10.050	10.390	10.000	10.310	10.310	7,567,000
2024-04-30	10.040	10.230	10.000	10.090	10.090	5,974,536
2024-04-29	10.210	10.220	9.940	10.090	10.090	10,144,086
2024-04-26	10.630	10.700	10.340	10.400	10.400	5,841,856
2024-04-25	10.460	10.650	10.460	10.630	10.630	4,047,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.