Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.080	9.200	9.040	9.190	8.751	3,773,100
2023-04-26	9.100	9.170	9.000	9.090	8.655	3,958,265
2023-04-25	9.090	9.190	9.010	9.090	8.655	5,314,065
2023-04-24	9.020	9.170	8.990	9.100	8.665	4,246,111
2023-04-21	9.100	9.200	9.040	9.040	8.608	3,198,000
2023-04-20	9.100	9.160	9.030	9.100	8.665	2,675,246
2023-04-19	9.100	9.140	9.050	9.090	8.655	2,495,714
2023-04-18	9.060	9.120	9.030	9.080	8.646	2,964,300
2023-04-17	8.950	9.050	8.930	9.040	8.608	2,788,500
2023-04-14	8.980	9.030	8.920	8.950	8.522	1,950,900
2023-04-13	8.930	9.000	8.890	8.960	8.532	2,830,300
2023-04-12	8.860	8.970	8.810	8.910	8.484	3,127,935
2023-04-11	8.820	8.830	8.780	8.810	8.389	3,173,015
2023-04-10	8.810	8.810	8.660	8.810	8.389	3,548,900
2023-04-07	8.830	8.840	8.780	8.810	8.389	2,060,015
2023-04-06	8.770	8.840	8.740	8.800	8.379	2,840,700
2023-04-04	8.670	8.860	8.640	8.810	8.389	5,574,992
2023-04-03	8.710	8.740	8.620	8.640	8.227	5,118,583
2023-03-31	8.650	8.710	8.610	8.700	8.284	3,393,122
2023-03-30	8.520	8.620	8.520	8.590	8.179	4,513,040
2023-03-29	8.560	8.580	8.460	8.520	8.113	4,193,127
2023-03-28	8.620	8.630	8.470	8.510	8.103	7,781,347
2023-03-27	9.120	9.130	8.590	8.640	8.227	12,345,896
2023-03-24	9.430	9.430	9.230	9.230	8.789	3,168,147
2023-03-23	9.460	9.460	9.310	9.410	8.960	2,997,180
2023-03-22	9.460	9.480	9.370	9.420	8.970	2,611,300
2023-03-21	9.490	9.550	9.370	9.390	8.941	3,142,539
2023-03-20	9.510	9.630	9.450	9.500	9.046	4,741,599
2023-03-17	9.560	9.640	9.490	9.490	9.036	4,497,127
2023-03-16	9.480	9.620	9.440	9.560	9.103	5,797,677
2023-03-15	9.450	9.510	9.390	9.510	9.055	3,382,863
2023-03-14	9.330	9.470	9.320	9.380	8.931	3,701,049
2023-03-13	9.280	9.380	9.250	9.380	8.931	2,953,292
2023-03-10	9.350	9.400	9.290	9.350	8.903	3,043,701
2023-03-09	9.420	9.430	9.350	9.370	8.922	2,404,800
2023-03-08	9.420	9.490	9.260	9.370	8.922	2,843,648
2023-03-07	9.500	9.540	9.330	9.370	8.922	3,568,729
2023-03-06	9.400	9.520	9.390	9.490	9.036	4,749,521
2023-03-03	9.290	9.450	9.250	9.450	8.998	5,146,700
2023-03-02	9.190	9.300	9.160	9.250	8.808	3,055,737
2023-03-01	9.130	9.190	9.120	9.190	8.751	3,337,500
2023-02-28	9.080	9.150	9.060	9.100	8.665	1,963,800
2023-02-27	9.090	9.110	9.010	9.110	8.674	2,578,000
2023-02-24	9.130	9.150	9.050	9.090	8.655	1,646,174
2023-02-23	9.100	9.170	9.080	9.130	8.693	2,852,901
2023-02-22	9.060	9.120	9.030	9.090	8.655	2,489,154
2023-02-21	8.970	9.130	8.970	9.090	8.655	4,779,492
2023-02-20	8.930	9.000	8.880	8.990	8.560	3,320,035
2023-02-17	8.940	8.970	8.910	8.910	8.484	2,041,200
2023-02-16	8.980	9.050	8.900	8.930	8.503	3,159,700
2023-02-15	9.000	9.030	8.930	8.950	8.522	2,264,400
2023-02-14	9.010	9.060	8.990	9.000	8.570	2,930,100
2023-02-13	9.080	9.090	8.960	8.960	8.532	3,169,815
2023-02-10	8.950	9.080	8.950	9.060	8.627	3,219,211
2023-02-09	8.900	9.030	8.880	9.010	8.579	2,740,769
2023-02-08	8.930	8.980	8.900	8.900	8.474	1,743,266
2023-02-07	8.900	8.960	8.860	8.940	8.512	2,706,051
2023-02-06	8.950	8.980	8.830	8.880	8.455	3,110,200
2023-02-03	8.950	8.990	8.900	8.920	8.493	2,656,753
2023-02-02	9.020	9.090	8.950	8.970	8.541	2,927,000

← NewerPage 15 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.