Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.680	8.700	8.510	8.560	8.151	3,794,182
2022-07-29	8.750	8.760	8.680	8.710	8.293	2,576,800
2022-07-28	8.750	8.760	8.710	8.710	8.293	2,302,296
2022-07-27	8.720	8.760	8.690	8.750	8.332	2,292,879
2022-07-26	8.780	8.800	8.700	8.740	8.322	3,490,318
2022-07-25	8.880	9.070	8.750	8.820	8.398	5,521,009
2022-07-22	8.740	9.110	8.660	9.000	8.570	8,998,683
2022-07-21	8.740	8.760	8.650	8.670	8.255	2,829,000
2022-07-20	8.760	8.780	8.690	8.730	8.313	2,569,797
2022-07-19	8.860	8.870	8.720	8.740	8.322	3,224,800
2022-07-18	8.720	8.920	8.710	8.820	8.398	3,655,228
2022-07-15	8.850	8.890	8.700	8.720	8.303	5,522,811
2022-07-14	9.880	9.890	9.480	9.510	8.465	11,115,800
2022-07-13	9.540	10.060	9.530	9.900	8.812	11,331,745
2022-07-12	9.510	9.890	9.510	9.590	8.536	7,716,710
2022-07-11	9.470	9.530	9.440	9.460	8.420	2,465,261
2022-07-08	9.540	9.560	9.460	9.480	8.438	3,746,700
2022-07-07	9.380	9.540	9.380	9.500	8.456	4,404,956
2022-07-06	9.450	9.530	9.310	9.400	8.367	3,717,293
2022-07-05	9.550	9.570	9.450	9.510	8.465	3,767,044
2022-07-04	9.480	9.530	9.420	9.510	8.465	2,572,100
2022-07-01	9.540	9.550	9.450	9.480	8.438	2,706,800
2022-06-30	9.430	9.580	9.420	9.540	8.492	3,696,300
2022-06-29	9.450	9.520	9.420	9.430	8.394	3,328,663
2022-06-28	9.430	9.470	9.400	9.450	8.411	2,664,860
2022-06-27	9.420	9.470	9.390	9.440	8.403	3,418,484
2022-06-24	9.420	9.480	9.370	9.430	8.394	2,730,044
2022-06-23	9.340	9.430	9.270	9.400	8.367	2,310,600
2022-06-22	9.380	9.450	9.280	9.310	8.287	2,279,865
2022-06-21	9.370	9.480	9.330	9.390	8.358	2,409,900
2022-06-20	9.340	9.380	9.270	9.370	8.340	2,137,613
2022-06-17	9.300	9.340	9.230	9.310	8.287	2,290,700
2022-06-16	9.400	9.430	9.290	9.300	8.278	2,589,900
2022-06-15	9.360	9.480	9.350	9.370	8.340	3,405,894
2022-06-14	9.250	9.380	9.210	9.380	8.349	3,059,364
2022-06-13	9.370	9.390	9.230	9.280	8.260	4,109,273
2022-06-10	9.380	9.430	9.310	9.380	8.349	2,777,119
2022-06-09	9.410	9.480	9.330	9.380	8.349	2,651,575
2022-06-08	9.440	9.450	9.280	9.390	8.358	3,303,844
2022-06-07	9.400	9.450	9.340	9.410	8.376	2,842,433
2022-06-06	9.560	9.590	9.390	9.410	8.376	4,658,281
2022-06-02	9.720	9.740	9.540	9.560	8.509	2,936,101
2022-06-01	9.570	9.730	9.530	9.650	8.589	4,264,310
2022-05-31	9.610	9.680	9.500	9.610	8.554	3,566,280
2022-05-30	9.490	9.620	9.450	9.610	8.554	5,674,646
2022-05-27	9.330	9.510	9.320	9.480	8.438	5,737,914
2022-05-26	9.220	9.390	9.160	9.380	8.349	6,737,915
2022-05-25	8.980	9.220	8.980	9.170	8.162	3,257,835
2022-05-24	9.160	9.210	9.030	9.030	8.038	3,514,900
2022-05-23	9.160	9.160	9.060	9.140	8.136	2,561,406
2022-05-20	8.980	9.160	8.930	9.150	8.144	4,857,508
2022-05-19	8.960	8.970	8.860	8.940	7.958	3,105,901
2022-05-18	9.030	9.040	8.970	8.990	8.002	2,235,075
2022-05-17	9.100	9.150	8.980	9.000	8.011	5,101,659
2022-05-16	9.170	9.180	9.070	9.100	8.100	3,157,300
2022-05-13	9.100	9.170	9.070	9.150	8.144	4,846,000
2022-05-12	9.100	9.180	9.020	9.100	8.100	3,097,983
2022-05-11	9.240	9.270	9.090	9.120	8.118	4,043,479
2022-05-10	9.070	9.230	9.050	9.210	8.198	3,272,150
2022-05-09	9.110	9.250	9.100	9.140	8.136	2,050,800

← NewerPage 18 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.