Shenzhen Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 8.780 | 8.820 | 8.770 | 8.770 | 8.770 | 4,071,000 |
| 2026-01-14 | 8.840 | 8.870 | 8.780 | 8.800 | 8.800 | 7,789,300 |
| 2026-01-13 | 8.880 | 8.910 | 8.830 | 8.850 | 8.850 | 7,178,100 |
| 2026-01-12 | 8.790 | 8.880 | 8.780 | 8.880 | 8.880 | 7,285,210 |
| 2026-01-09 | 8.810 | 8.810 | 8.780 | 8.790 | 8.790 | 4,790,350 |
| 2026-01-08 | 8.810 | 8.830 | 8.770 | 8.810 | 8.810 | 4,984,600 |
| 2026-01-07 | 8.870 | 8.880 | 8.810 | 8.830 | 8.830 | 6,161,700 |
| 2026-01-06 | 8.860 | 8.880 | 8.830 | 8.870 | 8.870 | 5,961,145 |
| 2026-01-05 | 8.860 | 8.870 | 8.800 | 8.830 | 8.830 | 7,059,080 |
| 2025-12-31 | 8.790 | 8.990 | 8.790 | 8.800 | 8.800 | 12,191,758 |
| 2025-12-30 | 8.880 | 8.890 | 8.740 | 8.770 | 8.770 | 6,906,888 |
| 2025-12-29 | 8.920 | 8.990 | 8.870 | 8.880 | 8.880 | 6,226,400 |
| 2025-12-26 | 8.910 | 8.930 | 8.880 | 8.920 | 8.920 | 4,141,900 |
| 2025-12-25 | 8.930 | 8.970 | 8.870 | 8.920 | 8.920 | 5,039,700 |
| 2025-12-24 | 8.930 | 8.980 | 8.890 | 8.920 | 8.920 | 4,360,000 |
| 2025-12-23 | 8.910 | 8.980 | 8.880 | 8.920 | 8.920 | 6,583,953 |
| 2025-12-22 | 8.950 | 8.950 | 8.850 | 8.890 | 8.890 | 6,574,200 |
| 2025-12-19 | 8.870 | 8.920 | 8.840 | 8.880 | 8.880 | 6,566,304 |
| 2025-12-18 | 8.850 | 8.920 | 8.810 | 8.880 | 8.880 | 6,806,675 |
| 2025-12-17 | 8.920 | 8.920 | 8.800 | 8.880 | 8.880 | 8,864,070 |
| 2025-12-16 | 8.760 | 9.010 | 8.730 | 8.960 | 8.960 | 19,264,378 |
| 2025-12-15 | 8.820 | 8.870 | 8.680 | 8.800 | 8.800 | 18,964,412 |
| 2025-12-12 | 8.900 | 8.900 | 8.710 | 8.880 | 8.880 | 28,032,785 |
| 2025-12-11 | 9.100 | 9.100 | 8.830 | 8.890 | 8.890 | 17,987,835 |
| 2025-12-10 | 9.140 | 9.160 | 9.070 | 9.100 | 9.100 | 9,553,100 |
| 2025-12-09 | 9.310 | 9.310 | 9.130 | 9.150 | 9.150 | 8,372,481 |
| 2025-12-08 | 9.410 | 9.420 | 9.280 | 9.300 | 9.300 | 8,083,245 |
| 2025-12-05 | 9.430 | 9.450 | 9.360 | 9.400 | 9.400 | 4,549,583 |
| 2025-12-04 | 9.580 | 9.610 | 9.410 | 9.420 | 9.420 | 7,085,960 |
| 2025-12-03 | 9.560 | 9.610 | 9.520 | 9.600 | 9.600 | 6,098,207 |
| 2025-12-02 | 9.630 | 9.640 | 9.500 | 9.570 | 9.570 | 6,942,701 |
| 2025-12-01 | 9.810 | 9.860 | 9.600 | 9.640 | 9.640 | 10,716,351 |
| 2025-11-28 | 10.000 | 10.000 | 9.800 | 9.860 | 9.860 | 5,927,900 |
| 2025-11-27 | 9.990 | 10.030 | 9.970 | 9.980 | 9.980 | 2,477,300 |
| 2025-11-26 | 10.020 | 10.120 | 9.990 | 10.000 | 10.000 | 2,991,301 |
| 2025-11-25 | 10.120 | 10.150 | 10.020 | 10.050 | 10.050 | 3,585,000 |
| 2025-11-24 | 9.960 | 10.180 | 9.960 | 10.120 | 10.120 | 5,337,693 |
| 2025-11-21 | 10.080 | 10.100 | 9.950 | 9.950 | 9.950 | 4,428,900 |
| 2025-11-20 | 10.040 | 10.110 | 10.000 | 10.100 | 10.100 | 3,212,253 |
| 2025-11-19 | 10.030 | 10.060 | 9.970 | 10.020 | 10.020 | 3,264,200 |
| 2025-11-18 | 10.080 | 10.100 | 9.990 | 10.020 | 10.020 | 3,465,010 |
| 2025-11-17 | 10.120 | 10.120 | 9.990 | 10.070 | 10.070 | 4,138,011 |
| 2025-11-14 | 10.160 | 10.200 | 10.090 | 10.100 | 10.100 | 3,897,101 |
| 2025-11-13 | 10.350 | 10.350 | 10.090 | 10.160 | 10.160 | 6,976,100 |
| 2025-11-12 | 10.380 | 10.430 | 10.310 | 10.310 | 10.310 | 4,295,099 |
| 2025-11-11 | 10.430 | 10.430 | 10.350 | 10.360 | 10.360 | 3,728,596 |
| 2025-11-10 | 10.390 | 10.400 | 10.320 | 10.380 | 10.380 | 4,716,606 |
| 2025-11-07 | 10.340 | 10.440 | 10.270 | 10.370 | 10.370 | 5,955,000 |
| 2025-11-06 | 10.300 | 10.410 | 10.200 | 10.380 | 10.380 | 7,667,447 |
| 2025-11-05 | 10.300 | 10.410 | 10.260 | 10.310 | 10.310 | 6,312,600 |
| 2025-11-04 | 10.310 | 10.370 | 10.270 | 10.350 | 10.350 | 4,762,377 |
| 2025-11-03 | 10.250 | 10.340 | 10.160 | 10.320 | 10.320 | 5,379,433 |
| 2025-10-31 | 10.180 | 10.290 | 10.100 | 10.220 | 10.220 | 5,343,001 |
| 2025-10-30 | 10.280 | 10.320 | 10.230 | 10.270 | 10.270 | 4,371,700 |
| 2025-10-29 | 10.400 | 10.400 | 10.200 | 10.300 | 10.300 | 4,970,246 |
| 2025-10-28 | 10.450 | 10.540 | 10.340 | 10.360 | 10.360 | 4,953,893 |
| 2025-10-27 | 10.320 | 10.470 | 10.220 | 10.430 | 10.430 | 6,818,659 |
| 2025-10-24 | 10.300 | 10.470 | 10.190 | 10.330 | 10.330 | 8,431,060 |
| 2025-10-23 | 10.260 | 10.470 | 10.260 | 10.380 | 10.380 | 9,575,664 |
| 2025-10-22 | 10.100 | 10.180 | 10.070 | 10.160 | 10.160 | 3,914,100 |
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.