Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	9.230	9.330	9.120	9.150	8.144	2,741,800
2022-05-05	9.230	9.430	9.190	9.380	8.349	3,827,791
2022-04-29	9.380	9.380	9.160	9.300	8.278	3,992,333
2022-04-28	9.400	9.540	9.270	9.400	8.367	2,714,877
2022-04-27	9.100	9.410	9.010	9.370	8.340	4,418,411
2022-04-26	9.280	9.400	9.100	9.140	8.136	4,718,742
2022-04-25	9.640	9.640	9.260	9.290	8.269	5,418,709
2022-04-22	9.420	9.720	9.400	9.680	8.616	3,847,605
2022-04-21	9.610	9.710	9.430	9.430	8.394	3,906,274
2022-04-20	9.810	9.850	9.560	9.610	8.554	3,991,117
2022-04-19	9.700	9.810	9.680	9.800	8.723	4,126,792
2022-04-18	9.770	9.820	9.620	9.760	8.687	3,153,700
2022-04-15	9.860	9.990	9.780	9.780	8.705	4,176,174
2022-04-14	9.900	9.980	9.850	9.920	8.830	2,547,811
2022-04-13	9.970	10.020	9.870	9.890	8.803	3,439,813
2022-04-12	9.880	10.030	9.730	10.020	8.919	6,148,895
2022-04-11	10.030	10.060	9.810	9.860	8.776	6,431,485
2022-04-08	9.900	10.070	9.830	10.030	8.928	6,881,780
2022-04-07	9.940	9.950	9.790	9.840	8.759	7,093,951
2022-04-06	9.830	9.940	9.770	9.910	8.821	4,979,820
2022-04-01	9.650	9.820	9.560	9.790	8.714	5,225,227
2022-03-31	9.520	9.740	9.460	9.610	8.554	6,672,627
2022-03-30	9.420	9.580	9.410	9.500	8.456	5,438,964
2022-03-29	9.370	9.430	9.280	9.390	8.358	2,361,409
2022-03-28	9.300	9.400	9.120	9.380	8.349	2,803,105
2022-03-25	9.300	9.400	9.300	9.320	8.296	1,751,593
2022-03-24	9.360	9.440	9.290	9.300	8.278	2,251,469
2022-03-23	9.420	9.480	9.360	9.400	8.367	2,528,603
2022-03-22	9.400	9.490	9.330	9.460	8.420	2,838,695
2022-03-21	9.410	9.470	9.270	9.370	8.340	2,282,590
2022-03-18	9.270	9.460	9.210	9.410	8.376	2,338,219
2022-03-17	9.420	9.480	9.280	9.280	8.260	3,263,734
2022-03-16	9.260	9.380	8.950	9.330	8.305	4,248,507
2022-03-15	9.550	9.620	9.030	9.070	8.073	5,216,611
2022-03-14	9.650	9.910	9.610	9.610	8.554	3,466,693
2022-03-11	9.690	9.870	9.550	9.850	8.768	2,918,229
2022-03-10	9.680	9.820	9.620	9.720	8.652	3,957,860
2022-03-09	9.760	9.850	9.270	9.560	8.509	6,129,834
2022-03-08	9.980	10.020	9.740	9.740	8.670	4,890,163
2022-03-07	10.060	10.290	9.930	9.980	8.883	4,449,606
2022-03-04	10.240	10.330	10.100	10.140	9.026	4,187,901
2022-03-03	10.170	10.440	10.130	10.260	9.132	4,332,174
2022-03-02	10.080	10.180	10.000	10.140	9.026	2,538,681
2022-03-01	10.190	10.230	10.020	10.080	8.972	3,386,850
2022-02-28	10.240	10.280	10.020	10.100	8.990	2,444,470
2022-02-25	10.100	10.300	10.100	10.160	9.043	2,615,461
2022-02-24	10.330	10.420	10.010	10.080	8.972	4,428,834
2022-02-23	10.450	10.530	10.300	10.370	9.230	2,765,181
2022-02-22	10.360	10.540	10.300	10.440	9.293	3,668,001
2022-02-21	10.560	10.620	10.410	10.480	9.328	3,695,282
2022-02-18	10.490	10.660	10.380	10.600	9.435	3,149,445
2022-02-17	10.470	10.540	10.410	10.500	9.346	3,813,050
2022-02-16	10.300	10.580	10.300	10.540	9.382	5,992,218
2022-02-15	10.430	10.430	10.150	10.200	9.079	4,421,616
2022-02-14	10.690	10.690	10.350	10.380	9.239	3,588,913
2022-02-11	10.690	10.690	10.540	10.580	9.417	3,710,558
2022-02-10	10.430	10.790	10.360	10.660	9.488	6,771,583
2022-02-09	10.550	10.560	10.380	10.420	9.275	5,952,458
2022-02-08	10.180	10.600	10.080	10.560	9.399	12,781,351
2022-02-07	9.790	10.190	9.790	10.190	9.070	7,605,148

← NewerPage 19 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.