Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.160	10.170	10.090	10.100	10.100	4,295,800
2025-10-20	10.200	10.220	10.050	10.140	10.140	5,334,900
2025-10-17	10.250	10.270	10.170	10.180	10.180	4,266,000
2025-10-16	10.120	10.230	10.100	10.220	10.220	4,537,101
2025-10-15	10.140	10.190	10.080	10.080	10.080	4,628,601
2025-10-14	10.060	10.160	10.000	10.150	10.150	5,838,662
2025-10-13	10.000	10.120	9.900	10.060	10.060	4,550,309
2025-10-10	9.930	10.070	9.910	10.040	10.040	4,349,593
2025-10-09	9.880	9.960	9.880	9.940	9.940	4,414,700
2025-09-30	10.110	10.110	9.910	9.950	9.950	4,164,644
2025-09-29	9.940	10.100	9.890	10.080	10.080	7,063,500
2025-09-26	9.870	9.950	9.830	9.940	9.940	2,933,000
2025-09-25	9.940	9.940	9.770	9.890	9.890	4,343,882
2025-09-24	9.810	10.000	9.800	9.930	9.930	5,796,598
2025-09-23	9.680	9.810	9.610	9.810	9.810	6,313,600
2025-09-22	9.760	9.800	9.640	9.670	9.670	6,026,498
2025-09-19	9.900	9.900	9.710	9.770	9.770	6,176,884
2025-09-18	10.050	10.070	9.850	9.910	9.910	6,856,801
2025-09-17	9.990	10.050	9.950	10.030	10.030	5,545,287
2025-09-16	9.970	10.020	9.910	9.980	9.980	6,138,450
2025-09-15	10.110	10.120	9.950	9.990	9.990	7,622,931
2025-09-12	10.120	10.200	10.060	10.080	10.080	7,758,575
2025-09-11	10.260	10.330	10.030	10.160	10.160	11,558,666
2025-09-10	10.490	10.570	10.250	10.310	10.310	7,823,662
2025-09-09	10.520	10.580	10.460	10.510	10.510	3,386,664
2025-09-08	10.580	10.580	10.510	10.520	10.520	4,117,801
2025-09-05	10.590	10.660	10.510	10.570	10.570	4,274,297
2025-09-04	10.580	10.590	10.460	10.580	10.580	4,586,677
2025-09-03	10.570	10.610	10.500	10.560	10.560	5,519,999
2025-09-02	10.580	10.610	10.520	10.560	10.560	3,665,326
2025-09-01	10.590	10.610	10.500	10.580	10.580	4,457,652
2025-08-29	10.430	10.590	10.430	10.590	10.590	4,541,147
2025-08-28	10.510	10.560	10.390	10.480	10.480	4,418,420
2025-08-27	10.620	10.660	10.470	10.480	10.480	5,116,987
2025-08-26	10.660	10.680	10.610	10.620	10.620	4,924,064
2025-08-25	10.730	10.840	10.610	10.720	10.720	9,079,154
2025-08-22	10.550	10.690	10.450	10.690	10.690	8,213,240
2025-08-21	10.450	10.570	10.400	10.560	10.560	6,910,700
2025-08-20	10.380	10.440	10.350	10.430	10.430	3,206,548
2025-08-19	10.380	10.430	10.360	10.400	10.400	3,695,101
2025-08-18	10.310	10.440	10.300	10.380	10.380	6,007,100
2025-08-15	10.310	10.350	10.230	10.340	10.340	3,853,423
2025-08-14	10.390	10.410	10.310	10.310	10.310	3,292,625
2025-08-13	10.410	10.440	10.330	10.380	10.380	4,724,425
2025-08-12	10.360	10.440	10.350	10.420	10.420	4,329,700
2025-08-11	10.370	10.390	10.290	10.370	10.370	4,525,800
2025-08-08	10.370	10.430	10.340	10.380	10.380	2,706,500
2025-08-07	10.360	10.410	10.320	10.350	10.350	4,178,800
2025-08-06	10.390	10.400	10.320	10.340	10.340	3,012,301
2025-08-05	10.380	10.430	10.350	10.370	10.370	3,345,169
2025-08-04	10.300	10.440	10.260	10.420	10.420	3,735,386
2025-08-01	10.310	10.350	10.260	10.320	10.320	2,734,646
2025-07-31	10.390	10.430	10.250	10.320	10.320	3,982,914
2025-07-30	10.320	10.480	10.320	10.430	10.430	4,597,716
2025-07-29	10.290	10.370	10.260	10.360	10.360	3,219,000
2025-07-28	10.340	10.390	10.270	10.290	10.290	3,905,100
2025-07-25	10.480	10.520	10.340	10.340	10.340	4,252,800
2025-07-24	10.460	10.470	10.390	10.460	10.460	3,746,800
2025-07-23	10.460	10.540	10.440	10.460	10.460	5,345,108
2025-07-22	10.380	10.490	10.330	10.470	10.470	5,384,744

← NewerPage 5 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.