Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.300	10.380	10.290	10.370	10.370	3,932,800
2025-07-18	10.210	10.360	10.200	10.330	10.330	4,497,716
2025-07-17	10.240	10.270	10.180	10.230	10.230	2,925,093
2025-07-16	10.210	10.300	10.200	10.250	10.250	3,539,430
2025-07-15	10.330	10.330	10.180	10.190	10.190	4,846,987
2025-07-14	10.550	10.610	10.520	10.540	10.540	5,180,000
2025-07-11	10.640	10.640	10.550	10.560	10.560	6,528,098
2025-07-10	10.600	10.650	10.560	10.610	10.610	4,689,298
2025-07-09	10.470	10.630	10.460	10.600	10.600	9,366,222
2025-07-08	10.440	10.480	10.410	10.460	10.460	4,020,922
2025-07-07	10.400	10.450	10.330	10.440	10.440	4,013,700
2025-07-04	10.440	10.480	10.400	10.400	10.400	4,463,300
2025-07-03	10.390	10.440	10.370	10.440	10.440	2,874,200
2025-07-02	10.460	10.470	10.380	10.390	10.390	4,859,900
2025-07-01	10.460	10.510	10.440	10.460	10.460	4,235,900
2025-06-30	10.520	10.570	10.460	10.470	10.470	4,362,300
2025-06-27	10.500	10.540	10.470	10.510	10.510	3,293,978
2025-06-26	10.600	10.600	10.480	10.500	10.500	5,694,700
2025-06-25	10.550	10.610	10.470	10.580	10.580	7,157,030
2025-06-24	10.460	10.540	10.450	10.500	10.500	4,345,700
2025-06-23	10.510	10.540	10.400	10.450	10.450	3,898,201
2025-06-20	10.550	10.560	10.490	10.510	10.510	3,244,100
2025-06-19	10.550	10.580	10.500	10.540	10.540	3,039,000
2025-06-18	10.620	10.620	10.510	10.560	10.560	2,937,800
2025-06-17	10.630	10.630	10.570	10.600	10.600	3,459,139
2025-06-16	10.650	10.690	10.530	10.620	10.620	4,893,200
2025-06-13	10.800	10.840	10.650	10.650	10.650	6,890,867
2025-06-12	10.980	10.990	10.750	10.780	10.780	8,354,207
2025-06-11	11.020	11.070	10.950	10.970	10.970	5,032,600
2025-06-10	11.140	11.170	10.970	11.030	11.030	4,563,700
2025-06-09	11.220	11.220	11.070	11.100	11.100	3,650,100
2025-06-06	11.040	11.320	11.030	11.230	11.230	5,402,901
2025-06-05	11.040	11.080	11.020	11.040	11.040	2,409,862
2025-06-04	11.050	11.140	11.030	11.040	11.040	3,576,435
2025-06-03	11.310	11.310	11.000	11.030	11.030	6,191,432
2025-05-30	11.280	11.380	11.280	11.310	11.310	3,442,452
2025-05-29	11.370	11.400	11.250	11.270	11.270	3,032,220
2025-05-28	11.210	11.370	11.160	11.360	11.360	2,326,200
2025-05-27	11.320	11.420	11.150	11.160	11.160	2,703,052
2025-05-26	11.390	11.460	11.270	11.290	11.290	2,826,730
2025-05-23	11.600	11.610	11.380	11.400	11.400	3,342,800
2025-05-22	11.450	11.600	11.370	11.530	11.530	3,285,659
2025-05-21	11.350	11.490	11.350	11.480	11.480	3,374,906
2025-05-20	11.410	11.460	11.340	11.350	11.350	2,354,984
2025-05-19	11.220	11.470	11.200	11.390	11.390	3,638,500
2025-05-16	11.350	11.420	11.220	11.230	11.230	2,613,214
2025-05-15	11.350	11.440	11.300	11.390	11.390	3,050,859
2025-05-14	11.410	11.420	11.270	11.350	11.350	3,693,202
2025-05-13	11.350	11.500	11.340	11.410	11.410	4,495,152
2025-05-12	11.270	11.450	11.180	11.350	11.350	5,396,927
2025-05-09	11.180	11.320	11.140	11.240	11.240	4,999,207
2025-05-08	11.210	11.240	11.140	11.140	11.140	3,526,410
2025-05-07	11.190	11.330	11.180	11.230	11.230	3,932,700
2025-05-06	11.200	11.300	11.100	11.180	11.180	4,145,855
2025-04-30	11.130	11.270	11.090	11.170	11.170	3,797,700
2025-04-29	11.000	11.080	10.960	10.990	10.990	1,541,900
2025-04-28	11.070	11.180	10.970	11.010	11.010	2,462,800
2025-04-25	11.030	11.100	10.960	11.080	11.080	2,167,500
2025-04-24	11.020	11.060	10.930	11.030	11.030	2,206,200
2025-04-23	11.200	11.200	10.980	11.010	11.010	3,078,300

← NewerPage 6 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.