Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.210	8.380	8.120	8.340	7.941	8,079,165
2022-10-31	7.870	8.250	7.760	8.210	7.817	8,663,402
2022-10-28	7.840	7.840	7.710	7.710	7.341	1,924,200
2022-10-27	7.800	7.850	7.730	7.790	7.417	1,894,994
2022-10-26	7.730	7.830	7.710	7.760	7.389	1,879,683
2022-10-25	7.770	7.900	7.720	7.720	7.351	2,304,500
2022-10-24	8.000	8.100	7.770	7.800	7.427	2,771,600
2022-10-21	7.950	8.060	7.940	8.020	7.636	1,403,869
2022-10-20	8.070	8.110	7.920	7.920	7.541	2,653,370
2022-10-19	8.080	8.150	8.070	8.090	7.703	1,446,400
2022-10-18	8.100	8.180	8.070	8.110	7.722	1,438,520
2022-10-17	8.020	8.170	8.020	8.090	7.703	1,405,900
2022-10-14	8.050	8.180	8.050	8.100	7.713	1,462,205
2022-10-13	7.960	8.080	7.900	8.010	7.627	1,823,531
2022-10-12	7.850	7.980	7.800	7.960	7.579	1,524,886
2022-10-11	7.900	7.980	7.790	7.850	7.475	1,426,892
2022-10-10	7.860	8.010	7.860	7.900	7.522	1,556,677
2022-09-30	7.860	7.980	7.850	7.960	7.579	832,471
2022-09-29	8.040	8.110	7.860	7.880	7.503	2,092,736
2022-09-28	8.090	8.110	8.000	8.030	7.646	1,094,907
2022-09-27	7.960	8.170	7.920	8.140	7.751	2,055,100
2022-09-26	8.190	8.220	7.950	7.960	7.579	2,973,752
2022-09-23	8.140	8.390	8.120	8.210	7.817	1,691,900
2022-09-22	8.350	8.400	8.230	8.240	7.846	1,600,900
2022-09-21	8.210	8.410	8.110	8.380	7.979	2,611,561
2022-09-20	8.350	8.370	8.110	8.230	7.836	2,955,353
2022-09-19	8.400	8.400	8.250	8.270	7.875	2,246,800
2022-09-16	8.510	8.520	8.320	8.320	7.922	2,944,100
2022-09-15	8.530	8.550	8.420	8.470	8.065	1,816,100
2022-09-14	8.650	8.650	8.450	8.500	8.094	2,224,300
2022-09-13	8.610	8.720	8.560	8.670	8.255	3,419,701
2022-09-09	8.480	8.650	8.450	8.570	8.160	4,126,695
2022-09-08	8.430	8.490	8.370	8.470	8.065	1,974,100
2022-09-07	8.440	8.450	8.370	8.380	7.979	1,402,917
2022-09-06	8.340	8.440	8.330	8.410	8.008	2,223,700
2022-09-05	8.350	8.390	8.300	8.320	7.922	3,919,665
2022-09-02	8.340	8.410	8.320	8.320	7.922	1,443,700
2022-09-01	8.350	8.410	8.300	8.300	7.903	2,815,400
2022-08-31	8.390	8.480	8.350	8.360	7.960	2,579,674
2022-08-30	8.400	8.550	8.380	8.430	8.027	3,547,264
2022-08-29	8.510	8.540	8.410	8.480	8.074	2,787,531
2022-08-26	8.700	8.700	8.560	8.560	8.151	3,020,631
2022-08-25	8.570	8.710	8.570	8.660	8.246	2,511,894
2022-08-24	8.710	8.750	8.520	8.570	8.160	3,164,182
2022-08-23	8.660	8.690	8.620	8.680	8.265	1,684,421
2022-08-22	8.620	8.670	8.600	8.640	8.227	2,134,094
2022-08-19	8.580	8.690	8.570	8.610	8.198	2,682,300
2022-08-18	8.610	8.640	8.570	8.610	8.198	1,141,983
2022-08-17	8.590	8.660	8.560	8.620	8.208	1,485,800
2022-08-16	8.600	8.660	8.560	8.620	8.208	1,778,349
2022-08-15	8.620	8.680	8.570	8.600	8.189	1,610,400
2022-08-12	8.660	8.670	8.600	8.660	8.246	1,480,074
2022-08-11	8.520	8.660	8.520	8.620	8.208	1,785,230
2022-08-10	8.620	8.620	8.500	8.580	8.170	1,829,115
2022-08-09	8.590	8.590	8.490	8.550	8.141	1,410,841
2022-08-08	8.490	8.550	8.460	8.510	8.103	1,283,176
2022-08-05	8.390	8.510	8.350	8.490	8.084	1,483,105
2022-08-04	8.450	8.480	8.370	8.390	7.989	1,981,540
2022-08-03	8.500	8.590	8.420	8.430	8.027	2,075,018
2022-08-02	8.500	8.560	8.410	8.500	8.094	4,003,920

← NewerPage 17 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.