Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.970	8.970	8.460	8.530	8.530	5,204,527
2024-01-19	9.040	9.080	8.930	8.990	8.990	3,184,283
2024-01-18	9.290	9.320	8.880	9.070	9.070	6,137,100
2024-01-17	9.400	9.460	9.270	9.290	9.290	3,174,810
2024-01-16	9.380	9.430	9.330	9.400	9.400	2,638,400
2024-01-15	9.380	9.480	9.330	9.380	9.380	2,439,660
2024-01-12	9.260	9.430	9.260	9.340	9.340	2,652,387
2024-01-11	9.420	9.480	9.250	9.290	9.290	3,812,100
2024-01-10	9.470	9.550	9.410	9.470	9.470	3,906,173
2024-01-09	9.380	9.490	9.220	9.480	9.480	5,549,845
2024-01-08	9.410	9.530	9.350	9.390	9.390	5,391,650
2024-01-05	9.430	9.630	9.390	9.470	9.470	7,015,317
2024-01-04	9.260	9.450	9.220	9.400	9.400	6,424,517
2024-01-03	9.100	9.280	9.080	9.260	9.260	4,749,600
2024-01-02	8.980	9.180	8.950	9.090	9.090	5,803,250
2023-12-29	9.060	9.060	8.940	8.990	8.990	3,412,540
2023-12-28	9.110	9.170	9.010	9.030	9.030	4,170,599
2023-12-27	9.070	9.150	9.040	9.120	9.120	2,022,201
2023-12-26	9.060	9.200	9.020	9.040	9.040	2,362,688
2023-12-25	9.110	9.130	8.970	9.070	9.070	3,399,789
2023-12-22	9.170	9.260	9.100	9.130	9.130	3,656,758
2023-12-21	9.270	9.270	9.080	9.130	9.130	4,415,300
2023-12-20	9.260	9.320	9.150	9.200	9.200	5,273,505
2023-12-19	9.280	9.340	9.200	9.230	9.230	2,592,300
2023-12-18	9.210	9.370	9.210	9.280	9.280	3,249,502
2023-12-15	9.360	9.450	9.230	9.250	9.250	3,708,590
2023-12-14	9.380	9.450	9.250	9.380	9.380	3,754,541
2023-12-13	9.360	9.490	9.360	9.380	9.380	5,218,283
2023-12-12	9.210	9.420	9.190	9.400	9.400	9,456,741
2023-12-11	9.510	9.520	9.110	9.210	9.210	17,935,695
2023-12-08	9.500	9.640	9.390	9.590	9.590	14,792,016
2023-12-07	9.440	9.560	9.400	9.500	9.500	6,793,601
2023-12-06	9.550	9.560	9.380	9.460	9.460	4,371,560
2023-12-05	9.600	9.690	9.520	9.540	9.540	3,389,400
2023-12-04	9.540	9.640	9.440	9.600	9.600	4,378,784
2023-12-01	9.570	9.650	9.500	9.520	9.520	3,359,000
2023-11-30	9.590	9.620	9.530	9.570	9.570	2,906,350
2023-11-29	9.630	9.660	9.530	9.550	9.550	1,767,184
2023-11-28	9.590	9.650	9.490	9.620	9.620	2,624,000
2023-11-27	9.670	9.710	9.510	9.590	9.590	2,933,400
2023-11-24	9.690	9.770	9.640	9.730	9.730	1,898,037
2023-11-23	9.600	9.730	9.560	9.690	9.690	2,426,773
2023-11-22	9.500	9.610	9.470	9.550	9.550	1,953,588
2023-11-21	9.460	9.620	9.460	9.500	9.500	1,831,700
2023-11-20	9.490	9.550	9.450	9.470	9.470	1,508,800
2023-11-17	9.570	9.570	9.410	9.460	9.460	1,614,900
2023-11-16	9.500	9.580	9.460	9.550	9.550	2,130,526
2023-11-15	9.530	9.540	9.460	9.520	9.520	1,774,602
2023-11-14	9.550	9.640	9.490	9.500	9.500	2,303,900
2023-11-13	9.790	9.830	9.460	9.550	9.550	3,098,300
2023-11-10	9.790	9.830	9.700	9.790	9.790	1,990,500
2023-11-09	9.680	9.790	9.660	9.790	9.790	1,594,550
2023-11-08	9.640	9.730	9.640	9.710	9.710	1,571,271
2023-11-07	9.660	9.710	9.560	9.700	9.700	1,950,365
2023-11-06	9.710	9.780	9.480	9.610	9.610	3,020,201
2023-11-03	9.880	9.950	9.630	9.680	9.680	2,313,934
2023-11-02	9.720	9.920	9.660	9.880	9.880	2,141,334
2023-11-01	9.780	9.780	9.590	9.720	9.720	2,739,600
2023-10-31	9.560	9.760	9.540	9.670	9.670	2,415,601
2023-10-30	9.750	9.880	9.600	9.600	9.600	3,085,840

← NewerPage 12 of 21 · 1,216 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.