Shenzhen Expressway Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.