Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.490 | 8.640 | 8.430 | 8.460 | 8.460 | 5,785,411 |
| 2026-07-16 | 8.530 | 8.600 | 8.450 | 8.470 | 8.470 | 2,779,300 |
| 2026-07-15 | 8.510 | 8.600 | 8.430 | 8.520 | 8.520 | 3,351,401 |
| 2026-07-14 | 8.450 | 8.610 | 8.370 | 8.510 | 8.510 | 4,110,301 |
| 2026-07-13 | 8.600 | 8.750 | 8.570 | 8.700 | 8.456 | 2,695,000 |
| 2026-07-10 | 8.680 | 8.740 | 8.600 | 8.640 | 8.398 | 2,213,200 |
| 2026-07-09 | 8.780 | 8.780 | 8.630 | 8.700 | 8.456 | 2,226,600 |
| 2026-07-08 | 8.630 | 8.780 | 8.570 | 8.770 | 8.524 | 1,848,406 |
| 2026-07-07 | 8.750 | 8.880 | 8.630 | 8.650 | 8.407 | 1,800,700 |
| 2026-07-06 | 8.670 | 8.840 | 8.580 | 8.820 | 8.573 | 3,058,650 |
| 2026-07-03 | 8.490 | 8.700 | 8.490 | 8.680 | 8.680 | 3,509,650 |
| 2026-07-02 | 8.240 | 8.500 | 8.240 | 8.460 | 8.460 | 3,323,900 |
| 2026-07-01 | 8.160 | 8.310 | 8.060 | 8.310 | 8.310 | 2,132,200 |
| 2026-06-30 | 8.300 | 8.410 | 8.080 | 8.130 | 8.130 | 3,046,905 |
| 2026-06-29 | 8.120 | 8.360 | 7.960 | 8.290 | 8.290 | 3,512,200 |
| 2026-06-26 | 8.250 | 8.350 | 8.120 | 8.140 | 8.140 | 1,798,487 |
| 2026-06-25 | 8.240 | 8.320 | 8.180 | 8.260 | 8.260 | 1,453,201 |
| 2026-06-24 | 8.440 | 8.440 | 8.230 | 8.280 | 8.280 | 1,516,902 |
| 2026-06-23 | 8.280 | 8.460 | 8.250 | 8.450 | 8.450 | 2,389,889 |
| 2026-06-22 | 8.270 | 8.350 | 8.110 | 8.280 | 8.280 | 2,377,624 |
| 2026-06-18 | 8.520 | 8.520 | 8.200 | 8.280 | 8.280 | 4,516,000 |
| 2026-06-17 | 8.600 | 8.600 | 8.500 | 8.530 | 8.530 | 2,107,193 |
| 2026-06-16 | 8.680 | 8.700 | 8.580 | 8.600 | 8.600 | 2,310,200 |
| 2026-06-15 | 8.660 | 8.710 | 8.560 | 8.670 | 8.670 | 2,157,800 |
| 2026-06-12 | 8.630 | 8.660 | 8.500 | 8.650 | 8.650 | 2,094,800 |
| 2026-06-11 | 8.700 | 8.740 | 8.520 | 8.530 | 8.530 | 2,566,900 |
| 2026-06-10 | 8.600 | 8.740 | 8.600 | 8.720 | 8.720 | 1,395,300 |
| 2026-06-09 | 8.590 | 8.730 | 8.580 | 8.670 | 8.670 | 1,543,600 |
| 2026-06-08 | 8.900 | 8.900 | 8.620 | 8.660 | 8.660 | 3,385,301 |
| 2026-06-05 | 8.710 | 8.870 | 8.710 | 8.770 | 8.770 | 2,149,601 |
| 2026-06-04 | 8.830 | 8.920 | 8.730 | 8.770 | 8.770 | 2,111,139 |
| 2026-06-03 | 8.980 | 8.980 | 8.820 | 8.880 | 8.880 | 2,390,500 |
| 2026-06-02 | 9.030 | 9.060 | 8.960 | 8.980 | 8.980 | 2,489,569 |
| 2026-06-01 | 8.950 | 9.100 | 8.830 | 9.030 | 9.030 | 3,877,500 |
| 2026-05-29 | 8.740 | 8.950 | 8.710 | 8.920 | 8.920 | 3,509,800 |
| 2026-05-28 | 8.910 | 8.910 | 8.720 | 8.750 | 8.750 | 2,911,600 |
| 2026-05-27 | 8.920 | 8.920 | 8.790 | 8.880 | 8.880 | 2,028,850 |
| 2026-05-26 | 8.810 | 8.930 | 8.760 | 8.850 | 8.850 | 2,215,700 |
| 2026-05-25 | 8.790 | 8.860 | 8.750 | 8.830 | 8.830 | 1,955,301 |
| 2026-05-22 | 8.820 | 8.850 | 8.720 | 8.790 | 8.790 | 2,011,201 |
| 2026-05-21 | 8.850 | 8.920 | 8.810 | 8.820 | 8.820 | 1,431,322 |
| 2026-05-20 | 8.950 | 8.950 | 8.830 | 8.850 | 8.850 | 2,336,722 |
| 2026-05-19 | 8.830 | 8.990 | 8.830 | 8.960 | 8.960 | 2,225,896 |
| 2026-05-18 | 8.950 | 8.950 | 8.840 | 8.860 | 8.860 | 2,804,600 |
| 2026-05-15 | 9.010 | 9.080 | 8.960 | 8.960 | 8.960 | 2,583,281 |
| 2026-05-14 | 9.070 | 9.140 | 9.040 | 9.050 | 9.050 | 3,318,500 |
| 2026-05-13 | 9.050 | 9.070 | 8.950 | 9.070 | 9.070 | 3,163,100 |
| 2026-05-12 | 9.080 | 9.110 | 9.030 | 9.050 | 9.050 | 2,284,195 |
| 2026-05-11 | 9.010 | 9.080 | 8.990 | 9.080 | 9.080 | 2,433,932 |
| 2026-05-08 | 9.050 | 9.050 | 9.000 | 9.030 | 9.030 | 1,872,600 |
| 2026-05-07 | 9.070 | 9.070 | 9.010 | 9.030 | 9.030 | 2,444,200 |
| 2026-05-06 | 9.050 | 9.080 | 9.010 | 9.070 | 9.070 | 2,719,269 |
| 2026-04-30 | 9.030 | 9.090 | 9.020 | 9.070 | 9.070 | 2,279,300 |
| 2026-04-29 | 9.090 | 9.100 | 9.020 | 9.070 | 9.070 | 2,735,800 |
| 2026-04-28 | 8.960 | 9.050 | 8.950 | 9.050 | 9.050 | 1,861,200 |
| 2026-04-27 | 9.000 | 9.020 | 8.950 | 8.950 | 8.950 | 2,375,300 |
| 2026-04-24 | 9.200 | 9.400 | 8.980 | 9.000 | 9.000 | 7,499,400 |
| 2026-04-23 | 9.170 | 9.230 | 9.110 | 9.230 | 9.230 | 3,144,260 |
| 2026-04-22 | 9.160 | 9.180 | 9.110 | 9.150 | 9.150 | 2,136,500 |
| 2026-04-21 | 9.070 | 9.150 | 9.070 | 9.140 | 9.140 | 1,743,700 |
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.