Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	9.830	10.100	9.750	9.750	9.750	1,885,350
2023-10-26	9.620	9.890	9.620	9.830	9.830	2,186,333
2023-10-25	9.870	9.990	9.600	9.680	9.680	2,390,450
2023-10-24	9.830	9.890	9.750	9.830	9.830	2,266,300
2023-10-23	9.830	9.970	9.710	9.760	9.760	2,801,700
2023-10-20	9.850	10.020	9.780	9.810	9.810	1,727,200
2023-10-19	9.910	10.080	9.870	9.940	9.940	2,155,900
2023-10-18	10.000	10.090	9.950	9.960	9.960	1,501,717
2023-10-17	9.990	10.170	9.950	10.050	10.050	2,046,400
2023-10-16	9.970	10.050	9.920	10.010	10.010	2,334,400
2023-10-13	9.950	10.090	9.930	9.990	9.990	2,220,600
2023-10-12	9.930	10.130	9.910	10.030	10.030	2,741,422
2023-10-11	9.950	10.050	9.830	9.930	9.930	2,564,817
2023-10-10	9.970	10.060	9.940	10.010	10.010	1,984,700
2023-10-09	9.980	10.050	9.910	9.960	9.960	2,227,701
2023-09-28	9.990	10.010	9.850	9.990	9.990	2,164,388
2023-09-27	10.070	10.070	9.840	9.940	9.940	3,210,600
2023-09-26	9.990	10.150	9.920	10.070	10.070	3,376,900
2023-09-25	9.940	10.080	9.830	10.030	10.030	4,760,200
2023-09-22	10.070	10.110	9.880	9.930	9.930	3,103,600
2023-09-21	10.070	10.150	9.960	10.070	10.070	3,858,895
2023-09-20	10.050	10.080	9.880	10.010	10.010	4,052,655
2023-09-19	9.930	10.100	9.910	10.050	10.050	5,994,100
2023-09-18	9.900	9.910	9.650	9.890	9.890	3,239,700
2023-09-15	9.840	10.000	9.770	9.830	9.830	3,937,620
2023-09-14	9.780	9.850	9.660	9.850	9.850	3,042,091
2023-09-13	9.530	9.750	9.500	9.720	9.720	3,212,415
2023-09-12	9.560	9.660	9.530	9.560	9.560	1,576,652
2023-09-11	9.340	9.590	9.330	9.560	9.560	2,845,273
2023-09-08	9.380	9.440	9.320	9.390	9.390	1,534,669
2023-09-07	9.290	9.500	9.280	9.410	9.410	2,344,253
2023-09-06	9.310	9.370	9.260	9.340	9.340	1,801,212
2023-09-05	9.330	9.380	9.210	9.320	9.320	1,948,343
2023-09-04	9.310	9.390	9.260	9.340	9.340	3,060,092
2023-09-01	9.160	9.350	9.140	9.330	9.330	3,521,575
2023-08-31	9.090	9.240	9.080	9.170	9.170	2,913,000
2023-08-30	9.340	9.440	9.150	9.150	9.150	3,557,500
2023-08-29	9.380	9.460	9.230	9.400	9.400	4,043,648
2023-08-28	9.860	9.940	9.310	9.340	9.340	4,927,992
2023-08-25	9.520	9.720	9.460	9.590	9.590	3,003,973
2023-08-24	9.700	9.730	9.460	9.510	9.510	2,978,521
2023-08-23	9.730	9.790	9.670	9.680	9.680	3,326,500
2023-08-22	9.710	9.780	9.510	9.770	9.770	4,125,100
2023-08-21	9.660	9.810	9.540	9.720	9.720	5,497,567
2023-08-18	9.570	9.770	9.470	9.630	9.630	4,231,278
2023-08-17	9.570	9.650	9.400	9.500	9.500	2,802,800
2023-08-16	9.680	9.690	9.460	9.600	9.600	2,041,100
2023-08-15	9.510	9.680	9.480	9.650	9.650	2,813,900
2023-08-14	9.400	9.550	9.320	9.510	9.510	2,988,211
2023-08-11	9.440	9.610	9.370	9.380	9.380	1,948,929
2023-08-10	9.310	9.510	9.300	9.500	9.500	1,775,262
2023-08-09	9.400	9.410	9.300	9.350	9.350	1,562,500
2023-08-08	9.440	9.470	9.340	9.430	9.430	1,561,000
2023-08-07	9.530	9.530	9.320	9.450	9.450	2,400,601
2023-08-04	9.630	9.700	9.510	9.510	9.510	2,325,801
2023-08-03	9.630	9.670	9.520	9.630	9.630	2,903,455
2023-08-02	9.700	9.770	9.620	9.660	9.660	2,561,602
2023-08-01	9.650	9.730	9.610	9.680	9.680	2,831,989
2023-07-31	9.570	9.680	9.520	9.660	9.660	3,590,954
2023-07-28	9.410	9.560	9.340	9.520	9.520	2,094,867

← NewerPage 13 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.