Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.420	9.500	9.330	9.440	9.440	2,531,930
2023-07-26	9.280	9.450	9.280	9.420	9.420	2,912,330
2023-07-25	9.420	9.450	9.250	9.270	9.270	2,840,300
2023-07-24	9.240	9.430	9.150	9.360	9.360	3,156,100
2023-07-21	9.080	9.220	9.080	9.200	9.200	1,553,122
2023-07-20	9.220	9.260	9.090	9.120	9.120	1,636,000
2023-07-19	9.160	9.230	9.110	9.220	9.220	1,535,300
2023-07-18	9.080	9.170	9.030	9.160	9.160	2,211,521
2023-07-17	9.080	9.120	9.020	9.080	9.080	1,440,900
2023-07-14	9.020	9.130	8.990	9.070	9.070	1,958,202
2023-07-13	8.890	9.000	8.890	8.960	8.960	1,679,095
2023-07-12	9.050	9.050	8.870	8.890	8.890	1,416,503
2023-07-11	9.010	9.040	8.950	9.010	9.010	1,082,000
2023-07-10	8.940	9.030	8.910	9.000	9.000	2,212,443
2023-07-07	8.820	8.940	8.820	8.880	8.880	1,329,700
2023-07-06	8.900	8.950	8.840	8.840	8.840	1,158,200
2023-07-05	8.980	9.020	8.860	8.940	8.940	2,592,300
2023-07-04	9.030	9.180	8.960	9.000	9.000	1,888,895
2023-07-03	8.990	9.050	8.970	9.000	9.000	1,588,500
2023-06-30	9.090	9.090	8.970	8.980	8.980	1,493,500
2023-06-29	8.980	9.070	8.930	9.050	9.050	2,526,377
2023-06-28	8.900	8.980	8.800	8.980	8.980	2,434,444
2023-06-27	8.590	8.900	8.590	8.870	8.870	3,222,206
2023-06-26	8.550	8.680	8.550	8.610	8.610	2,993,684
2023-06-21	8.710	8.750	8.620	8.640	8.640	2,139,700
2023-06-20	8.890	8.900	8.640	8.670	8.670	5,163,424
2023-06-19	8.950	8.950	8.820	8.860	8.860	3,084,100
2023-06-16	8.930	9.010	8.880	8.890	8.890	3,027,376
2023-06-15	9.040	9.090	8.920	8.940	8.940	2,218,250
2023-06-14	9.060	9.110	9.020	9.040	9.040	2,562,401
2023-06-13	9.080	9.150	9.030	9.080	9.080	2,812,922
2023-06-12	9.150	9.230	9.070	9.070	9.070	5,075,303
2023-06-09	9.570	9.630	9.160	9.170	9.170	8,492,257
2023-06-08	9.290	9.940	9.240	9.620	9.620	9,120,563
2023-06-07	8.940	9.280	8.890	9.240	9.240	4,194,454
2023-06-06	9.030	9.100	8.900	8.900	8.900	2,239,600
2023-06-05	8.940	9.100	8.870	9.040	9.040	2,410,515
2023-06-02	9.050	9.180	8.890	8.900	8.900	3,776,700
2023-06-01	9.030	9.300	9.010	9.030	9.030	2,960,178
2023-05-31	9.320	9.320	9.010	9.030	9.030	3,851,067
2023-05-30	9.730	9.990	9.580	9.660	9.198	4,470,098
2023-05-29	9.350	10.060	9.350	9.790	9.322	7,493,123
2023-05-26	9.300	9.400	9.260	9.360	8.912	2,297,400
2023-05-25	9.370	9.450	9.240	9.350	8.903	3,038,192
2023-05-24	9.520	9.540	9.400	9.400	8.950	2,723,635
2023-05-23	9.810	9.810	9.540	9.540	9.084	2,834,836
2023-05-22	9.690	9.930	9.660	9.750	9.284	3,383,465
2023-05-19	9.960	9.990	9.640	9.650	9.189	4,221,087
2023-05-18	9.800	10.060	9.800	9.900	9.427	6,275,397
2023-05-17	9.900	9.910	9.630	9.820	9.350	3,547,008
2023-05-16	9.850	9.980	9.730	9.930	9.455	4,377,500
2023-05-15	9.820	9.940	9.570	9.850	9.379	4,682,283
2023-05-12	9.760	9.930	9.730	9.870	9.398	4,164,800
2023-05-11	9.750	9.860	9.680	9.770	9.303	4,350,101
2023-05-10	9.850	9.900	9.610	9.680	9.217	5,187,400
2023-05-09	9.780	10.140	9.730	9.840	9.369	11,140,823
2023-05-08	9.480	9.810	9.430	9.780	9.312	7,836,950
2023-05-05	9.410	9.530	9.280	9.500	9.046	4,826,100
2023-05-04	9.220	9.440	9.180	9.410	8.960	6,223,788
2023-04-28	9.110	9.230	9.080	9.220	8.779	4,759,765

← NewerPage 14 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.