Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 9.080 | 9.120 | 8.980 | 9.020 | 8.589 | 3,597,461 |
| 2023-01-31 | 9.140 | 9.180 | 9.080 | 9.090 | 8.655 | 2,515,736 |
| 2023-01-30 | 9.140 | 9.250 | 9.100 | 9.110 | 8.674 | 3,328,265 |
| 2023-01-20 | 9.100 | 9.140 | 9.060 | 9.130 | 8.693 | 2,663,400 |
| 2023-01-19 | 9.050 | 9.100 | 9.000 | 9.090 | 8.655 | 1,538,034 |
| 2023-01-18 | 9.060 | 9.070 | 9.000 | 9.030 | 8.598 | 1,495,606 |
| 2023-01-17 | 9.010 | 9.090 | 8.990 | 9.040 | 8.608 | 2,312,128 |
| 2023-01-16 | 9.120 | 9.130 | 8.990 | 9.000 | 8.570 | 3,665,200 |
| 2023-01-13 | 8.980 | 9.050 | 8.980 | 9.030 | 8.598 | 1,819,692 |
| 2023-01-12 | 8.970 | 9.020 | 8.930 | 8.990 | 8.560 | 1,391,400 |
| 2023-01-11 | 9.020 | 9.040 | 8.970 | 8.990 | 8.560 | 2,228,534 |
| 2023-01-10 | 8.990 | 9.020 | 8.930 | 8.990 | 8.560 | 1,978,905 |
| 2023-01-09 | 9.010 | 9.040 | 8.910 | 9.000 | 8.570 | 3,403,771 |
| 2023-01-06 | 9.020 | 9.030 | 8.960 | 8.980 | 8.551 | 2,307,919 |
| 2023-01-05 | 8.980 | 9.040 | 8.920 | 9.000 | 8.570 | 2,594,772 |
| 2023-01-04 | 8.930 | 8.980 | 8.910 | 8.950 | 8.522 | 2,071,906 |
| 2023-01-03 | 9.070 | 9.070 | 8.920 | 8.930 | 8.503 | 3,037,391 |
| 2022-12-30 | 8.900 | 9.010 | 8.850 | 8.980 | 8.551 | 2,496,356 |
| 2022-12-29 | 8.870 | 8.930 | 8.830 | 8.850 | 8.427 | 1,686,271 |
| 2022-12-28 | 8.930 | 8.980 | 8.840 | 8.900 | 8.474 | 2,017,118 |
| 2022-12-27 | 8.860 | 8.950 | 8.820 | 8.910 | 8.484 | 2,284,185 |
| 2022-12-26 | 8.770 | 8.920 | 8.740 | 8.760 | 8.341 | 2,327,117 |
| 2022-12-23 | 8.840 | 8.940 | 8.700 | 8.800 | 8.379 | 2,322,000 |
| 2022-12-22 | 8.950 | 8.950 | 8.810 | 8.810 | 8.389 | 2,983,004 |
| 2022-12-21 | 8.800 | 8.970 | 8.790 | 8.890 | 8.465 | 3,107,698 |
| 2022-12-20 | 8.840 | 8.910 | 8.700 | 8.810 | 8.389 | 2,604,173 |
| 2022-12-19 | 8.960 | 9.010 | 8.840 | 8.880 | 8.455 | 3,864,631 |
| 2022-12-16 | 8.820 | 8.950 | 8.810 | 8.950 | 8.522 | 2,428,701 |
| 2022-12-15 | 8.880 | 8.970 | 8.850 | 8.850 | 8.427 | 2,728,206 |
| 2022-12-14 | 8.930 | 9.030 | 8.850 | 8.930 | 8.503 | 2,468,146 |
| 2022-12-13 | 8.800 | 9.000 | 8.750 | 8.930 | 8.503 | 3,822,040 |
| 2022-12-12 | 8.890 | 8.970 | 8.810 | 8.820 | 8.398 | 5,504,346 |
| 2022-12-09 | 9.050 | 9.100 | 8.830 | 8.830 | 8.408 | 6,171,822 |
| 2022-12-08 | 8.990 | 9.050 | 8.910 | 9.040 | 8.608 | 4,118,400 |
| 2022-12-07 | 8.880 | 8.990 | 8.810 | 8.960 | 8.532 | 4,242,162 |
| 2022-12-06 | 8.880 | 8.930 | 8.750 | 8.880 | 8.455 | 3,317,800 |
| 2022-12-05 | 8.770 | 8.930 | 8.670 | 8.860 | 8.436 | 4,478,385 |
| 2022-12-02 | 8.770 | 8.770 | 8.630 | 8.650 | 8.236 | 3,166,332 |
| 2022-12-01 | 8.720 | 8.790 | 8.650 | 8.710 | 8.293 | 5,350,114 |
| 2022-11-30 | 8.550 | 8.600 | 8.520 | 8.570 | 8.160 | 2,875,200 |
| 2022-11-29 | 8.540 | 8.560 | 8.450 | 8.550 | 8.141 | 3,334,639 |
| 2022-11-28 | 8.480 | 8.530 | 8.310 | 8.530 | 8.122 | 2,809,869 |
| 2022-11-25 | 8.420 | 8.540 | 8.400 | 8.500 | 8.094 | 2,310,965 |
| 2022-11-24 | 8.450 | 8.510 | 8.380 | 8.440 | 8.036 | 2,198,803 |
| 2022-11-23 | 8.310 | 8.470 | 8.280 | 8.430 | 8.027 | 2,602,465 |
| 2022-11-22 | 8.170 | 8.390 | 8.120 | 8.280 | 7.884 | 3,199,305 |
| 2022-11-21 | 8.230 | 8.260 | 8.120 | 8.150 | 7.760 | 2,717,783 |
| 2022-11-18 | 8.370 | 8.370 | 8.250 | 8.250 | 7.855 | 1,866,290 |
| 2022-11-17 | 8.340 | 8.350 | 8.290 | 8.320 | 7.922 | 1,145,586 |
| 2022-11-16 | 8.360 | 8.380 | 8.310 | 8.320 | 7.922 | 1,291,557 |
| 2022-11-15 | 8.300 | 8.380 | 8.280 | 8.360 | 7.960 | 1,882,844 |
| 2022-11-14 | 8.420 | 8.450 | 8.280 | 8.300 | 7.903 | 2,528,558 |
| 2022-11-11 | 8.460 | 8.470 | 8.310 | 8.380 | 7.979 | 2,577,934 |
| 2022-11-10 | 8.350 | 8.400 | 8.210 | 8.360 | 7.960 | 1,905,784 |
| 2022-11-09 | 8.310 | 8.370 | 8.260 | 8.330 | 7.932 | 1,441,200 |
| 2022-11-08 | 8.360 | 8.370 | 8.270 | 8.340 | 7.941 | 1,514,800 |
| 2022-11-07 | 8.290 | 8.350 | 8.230 | 8.320 | 7.922 | 2,488,915 |
| 2022-11-04 | 8.360 | 8.360 | 8.190 | 8.300 | 7.903 | 3,478,944 |
| 2022-11-03 | 8.150 | 8.350 | 8.150 | 8.350 | 7.951 | 2,718,815 |
| 2022-11-02 | 8.340 | 8.460 | 8.270 | 8.290 | 7.894 | 3,707,512 |
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.