Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	9.600	9.800	9.600	9.740	8.670	2,599,010
2022-01-27	9.610	9.700	9.560	9.590	8.536	3,292,729
2022-01-26	9.700	9.730	9.560	9.630	8.572	4,377,129
2022-01-25	9.750	9.830	9.690	9.690	8.625	3,509,901
2022-01-24	9.780	9.880	9.710	9.810	8.732	2,666,929
2022-01-21	10.020	10.090	9.800	9.810	8.732	3,776,700
2022-01-20	10.100	10.130	9.960	10.070	8.963	4,094,974
2022-01-19	9.890	10.100	9.870	10.090	8.981	4,516,182
2022-01-18	9.860	9.960	9.810	9.890	8.803	3,284,020
2022-01-17	9.860	9.940	9.790	9.860	8.776	3,126,517
2022-01-14	10.040	10.100	9.850	9.870	8.785	4,401,316
2022-01-13	10.110	10.200	10.020	10.040	8.937	3,320,058
2022-01-12	10.090	10.150	9.990	10.070	8.963	2,603,721
2022-01-11	10.060	10.220	10.030	10.090	8.981	3,100,108
2022-01-10	10.070	10.090	9.940	10.060	8.954	3,406,300
2022-01-07	10.100	10.170	10.030	10.080	8.972	3,933,926
2022-01-06	10.100	10.210	10.050	10.090	8.981	3,757,922
2022-01-05	10.070	10.240	9.950	10.140	9.026	7,672,043
2022-01-04	9.990	10.100	9.870	10.070	8.963	4,979,884
2021-12-31	10.070	10.250	9.970	9.980	8.883	6,097,150
2021-12-30	9.860	10.140	9.810	10.050	8.946	7,221,431
2021-12-29	9.890	9.980	9.770	9.860	8.776	3,726,463
2021-12-28	9.740	9.890	9.700	9.890	8.803	5,082,165
2021-12-27	9.620	9.860	9.610	9.750	8.678	5,969,524
2021-12-24	9.710	9.750	9.610	9.620	8.563	2,617,100
2021-12-23	9.640	9.750	9.600	9.710	8.643	5,200,097
2021-12-22	9.620	9.680	9.580	9.640	8.581	2,851,901
2021-12-21	9.480	9.650	9.480	9.620	8.563	4,032,368
2021-12-20	9.550	9.580	9.490	9.520	8.474	4,439,856
2021-12-17	9.680	9.680	9.580	9.590	8.536	3,770,719
2021-12-16	9.550	9.620	9.500	9.610	8.554	3,288,485
2021-12-15	9.500	9.610	9.470	9.530	8.483	4,292,878
2021-12-14	9.540	9.610	9.490	9.530	8.483	3,781,569
2021-12-13	9.530	9.660	9.490	9.590	8.536	4,847,366
2021-12-10	9.630	9.640	9.380	9.600	8.545	15,477,890
2021-12-09	9.710	9.750	9.630	9.640	8.581	7,087,443
2021-12-08	9.760	9.760	9.660	9.700	8.634	4,537,292
2021-12-07	9.700	9.780	9.630	9.760	8.687	4,180,262
2021-12-06	9.710	9.780	9.670	9.680	8.616	4,649,650
2021-12-03	9.690	9.830	9.640	9.740	8.670	5,467,747
2021-12-02	9.630	9.720	9.570	9.630	8.572	3,681,266
2021-12-01	9.580	9.650	9.540	9.610	8.554	3,983,253
2021-11-30	9.640	9.750	9.550	9.550	8.500	4,595,466
2021-11-29	9.550	9.750	9.520	9.640	8.581	4,856,547
2021-11-26	9.900	9.920	9.630	9.680	8.616	5,939,507
2021-11-25	10.050	10.060	9.900	9.910	8.821	4,754,297
2021-11-24	9.990	10.370	9.960	10.050	8.946	8,325,858
2021-11-23	10.090	10.090	9.860	9.900	8.812	7,879,000
2021-11-22	10.090	10.150	10.020	10.070	8.963	5,059,443
2021-11-19	10.190	10.190	10.000	10.100	8.990	6,970,069
2021-11-18	10.120	10.230	10.000	10.160	9.043	5,616,327
2021-11-17	10.150	10.210	10.080	10.110	8.999	5,070,921
2021-11-16	10.160	10.250	10.080	10.170	9.052	6,293,262
2021-11-15	10.040	10.280	9.910	10.160	9.043	7,992,602
2021-11-12	10.010	10.130	9.910	10.040	8.937	6,717,612
2021-11-11	10.110	10.260	10.000	10.020	8.919	7,128,148
2021-11-10	10.090	10.250	9.860	10.180	9.061	9,796,344
2021-11-09	10.430	10.670	10.080	10.160	9.043	16,105,572
2021-11-08	10.900	10.900	9.780	10.280	9.150	24,553,506
2021-11-05	9.930	10.870	9.900	10.870	9.675	22,803,597

← NewerPage 20 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.