Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.160	9.170	9.060	9.090	9.090	3,375,800
2026-04-17	9.140	9.210	9.140	9.160	9.160	2,268,200
2026-04-16	9.290	9.300	9.140	9.200	9.200	3,958,483
2026-04-15	9.230	9.310	9.140	9.290	9.290	4,078,514
2026-04-14	9.150	9.200	9.130	9.190	9.190	2,635,000
2026-04-13	9.210	9.230	9.100	9.170	9.170	3,545,800
2026-04-10	9.470	9.470	9.210	9.240	9.240	6,322,301
2026-04-09	9.540	9.590	9.390	9.420	9.420	5,953,900
2026-04-08	9.600	9.610	9.430	9.560	9.560	6,534,060
2026-04-07	9.460	9.600	9.410	9.600	9.600	5,271,200
2026-04-03	9.550	9.570	9.390	9.500	9.500	6,612,920
2026-04-02	9.360	9.600	9.320	9.530	9.530	10,775,203
2026-04-01	9.340	9.400	9.270	9.390	9.390	6,035,600
2026-03-31	9.080	9.390	9.060	9.340	9.340	11,838,800
2026-03-30	9.100	9.190	8.950	9.140	9.140	10,375,289
2026-03-27	9.100	9.280	8.960	9.220	9.220	13,003,986
2026-03-26	9.200	9.310	9.060	9.180	9.180	22,515,573
2026-03-25	9.430	9.580	9.320	9.540	9.540	13,848,801
2026-03-24	9.100	9.410	9.090	9.400	9.400	14,490,806
2026-03-23	9.180	9.210	8.950	9.000	9.000	11,696,685
2026-03-20	9.170	9.300	9.160	9.260	9.260	9,567,901
2026-03-19	9.000	9.210	9.000	9.170	9.170	9,028,587
2026-03-18	9.120	9.140	8.980	9.050	9.050	3,742,601
2026-03-17	9.110	9.190	9.110	9.120	9.120	3,558,000
2026-03-16	9.130	9.180	9.090	9.120	9.120	4,137,600
2026-03-13	9.110	9.190	9.080	9.100	9.100	5,293,472
2026-03-12	9.090	9.140	9.040	9.130	9.130	4,918,714
2026-03-11	9.000	9.090	8.960	9.090	9.090	5,282,952
2026-03-10	9.000	9.020	8.930	9.000	9.000	4,334,600
2026-03-09	8.970	9.030	8.900	8.960	8.960	5,040,263
2026-03-06	8.900	8.990	8.880	8.980	8.980	4,015,012
2026-03-05	8.920	8.970	8.840	8.920	8.920	4,504,354
2026-03-04	8.970	8.970	8.780	8.870	8.870	10,111,259
2026-03-03	9.000	9.070	8.980	9.000	9.000	6,810,668
2026-03-02	8.970	9.040	8.920	8.980	8.980	5,973,869
2026-02-27	8.900	9.020	8.880	9.010	9.010	4,694,372
2026-02-26	8.970	8.990	8.880	8.920	8.920	4,942,430
2026-02-25	9.020	9.060	8.950	8.960	8.960	7,504,100
2026-02-24	9.090	9.090	8.990	9.030	9.030	4,490,900
2026-02-13	9.080	9.100	8.980	9.000	9.000	4,808,200
2026-02-12	9.240	9.240	9.070	9.090	9.090	6,226,051
2026-02-11	9.170	9.250	9.160	9.230	9.230	4,746,721
2026-02-10	9.170	9.230	9.130	9.170	9.170	5,710,000
2026-02-09	9.120	9.170	9.110	9.160	9.160	4,487,830
2026-02-06	9.160	9.160	9.070	9.110	9.110	5,005,970
2026-02-05	9.100	9.190	9.080	9.160	9.160	7,104,860
2026-02-04	8.960	9.140	8.950	9.120	9.120	10,110,151
2026-02-03	9.010	9.070	8.880	8.940	8.940	6,850,945
2026-02-02	9.060	9.110	8.950	8.980	8.980	8,226,350
2026-01-30	9.130	9.180	9.020	9.070	9.070	7,450,700
2026-01-29	9.090	9.150	9.050	9.150	9.150	7,392,829
2026-01-28	8.930	9.150	8.920	9.060	9.060	8,772,547
2026-01-27	9.010	9.020	8.920	8.950	8.950	5,458,262
2026-01-26	8.970	9.020	8.900	9.010	9.010	6,104,600
2026-01-23	9.030	9.050	8.940	8.960	8.960	5,507,000
2026-01-22	8.940	9.000	8.920	9.000	9.000	6,552,248
2026-01-21	8.960	8.960	8.870	8.930	8.930	6,587,244
2026-01-20	8.790	8.950	8.760	8.950	8.950	11,771,276
2026-01-19	8.700	8.770	8.670	8.770	8.770	3,915,850
2026-01-16	8.800	8.800	8.700	8.700	8.700	6,480,600

← NewerPage 3 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.