Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.460	10.650	10.460	10.630	10.630	4,047,500
2024-04-24	10.450	10.610	10.450	10.530	10.530	4,715,593
2024-04-23	10.520	10.700	10.410	10.540	10.540	5,544,689
2024-04-22	10.650	10.880	10.540	10.560	10.560	7,181,000
2024-04-19	10.530	10.700	10.450	10.610	10.610	6,268,610
2024-04-18	10.660	10.760	10.400	10.530	10.530	6,662,848
2024-04-17	10.380	10.680	10.310	10.650	10.650	7,654,351
2024-04-16	10.500	10.620	10.310	10.390	10.390	8,392,396
2024-04-15	10.500	10.680	10.390	10.550	10.550	8,156,461
2024-04-12	10.300	10.470	10.270	10.390	10.390	6,520,910
2024-04-11	10.000	10.320	9.970	10.250	10.250	6,959,234
2024-04-10	9.910	10.090	9.910	10.050	10.050	6,261,656
2024-04-09	9.990	10.080	9.930	9.940	9.940	5,697,006
2024-04-08	9.920	10.070	9.910	9.990	9.990	6,858,204
2024-04-03	9.910	9.990	9.840	9.970	9.970	7,086,100
2024-04-02	9.760	9.910	9.690	9.870	9.870	6,568,446
2024-04-01	9.660	9.770	9.570	9.760	9.760	7,626,624
2024-03-29	9.450	9.670	9.420	9.670	9.670	5,634,284
2024-03-28	9.440	9.500	9.290	9.450	9.450	8,514,711
2024-03-27	9.490	9.570	9.360	9.390	9.390	9,359,538
2024-03-26	9.360	9.560	9.280	9.340	9.340	14,176,721
2024-03-25	9.180	9.820	9.180	9.410	9.410	26,827,811
2024-03-22	9.000	9.070	8.850	8.930	8.930	10,578,207
2024-03-21	9.040	9.380	8.980	9.220	9.220	9,570,901
2024-03-20	9.000	9.050	8.960	9.000	9.000	3,367,900
2024-03-19	9.050	9.110	8.990	8.990	8.990	4,153,400
2024-03-18	9.020	9.070	8.990	9.060	9.060	4,643,300
2024-03-15	9.000	9.050	8.910	8.990	8.990	4,054,802
2024-03-14	8.960	9.040	8.950	8.970	8.970	3,432,550
2024-03-13	9.050	9.080	8.950	8.980	8.980	3,724,200
2024-03-12	9.170	9.200	9.040	9.080	9.080	4,227,452
2024-03-11	9.100	9.200	9.060	9.190	9.190	3,345,851
2024-03-08	9.010	9.120	9.010	9.110	9.110	2,943,264
2024-03-07	9.050	9.090	9.000	9.030	9.030	3,574,384
2024-03-06	9.080	9.100	9.000	9.030	9.030	4,316,300
2024-03-05	9.020	9.080	8.990	9.050	9.050	3,663,300
2024-03-04	9.040	9.060	8.970	9.020	9.020	3,073,600
2024-03-01	9.040	9.100	8.970	9.050	9.050	3,948,200
2024-02-29	8.950	9.070	8.930	9.050	9.050	3,857,000
2024-02-28	8.960	9.070	8.950	8.950	8.950	4,932,866
2024-02-27	8.970	9.070	8.920	9.010	9.010	3,984,415
2024-02-26	9.280	9.290	8.930	8.960	8.960	7,114,400
2024-02-23	9.260	9.340	9.200	9.230	9.230	5,073,900
2024-02-22	9.150	9.290	9.130	9.230	9.230	5,253,200
2024-02-21	9.220	9.340	9.120	9.150	9.150	5,622,892
2024-02-20	8.990	9.220	8.910	9.210	9.210	6,896,364
2024-02-19	8.800	9.020	8.750	9.020	9.020	9,679,475
2024-02-08	8.570	8.810	8.360	8.780	8.780	12,587,394
2024-02-07	8.740	8.780	8.490	8.530	8.530	11,270,738
2024-02-06	8.660	8.860	8.600	8.780	8.780	8,218,851
2024-02-05	8.950	9.000	8.570	8.710	8.710	8,780,710
2024-02-02	8.920	9.070	8.760	8.910	8.910	5,846,365
2024-02-01	9.120	9.140	8.900	8.970	8.970	5,120,300
2024-01-31	9.210	9.290	9.020	9.140	9.140	5,874,600
2024-01-30	9.380	9.490	9.240	9.240	9.240	5,046,960
2024-01-29	9.400	9.560	9.330	9.400	9.400	6,799,168
2024-01-26	9.200	9.420	9.190	9.380	9.380	4,759,250
2024-01-25	8.990	9.260	8.980	9.240	9.240	4,501,700
2024-01-24	8.660	8.990	8.630	8.990	8.990	4,657,100
2024-01-23	8.520	8.650	8.410	8.640	8.640	4,537,210

← NewerPage 11 of 21 · 1,213 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.