Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.210	11.230	11.150	11.160	11.160	2,137,700
2025-04-21	11.260	11.280	11.180	11.180	11.180	2,112,900
2025-04-18	11.260	11.350	11.170	11.270	11.270	2,159,500
2025-04-17	11.470	11.470	11.280	11.280	11.280	2,462,856
2025-04-16	11.350	11.510	11.290	11.490	11.490	3,137,452
2025-04-15	11.470	11.480	11.280	11.360	11.360	2,341,500
2025-04-14	11.600	11.650	11.350	11.440	11.440	3,641,514
2025-04-11	11.570	11.790	11.570	11.600	11.600	4,069,785
2025-04-10	11.270	11.750	11.270	11.680	11.680	7,337,127
2025-04-09	11.000	11.350	10.820	11.310	11.310	8,209,704
2025-04-08	10.600	11.130	10.600	11.020	11.020	8,206,036
2025-04-07	11.030	11.290	10.410	10.660	10.660	13,851,951
2025-04-03	11.070	11.360	10.980	11.260	11.260	6,578,400
2025-04-02	11.260	11.330	11.060	11.080	11.080	5,366,000
2025-04-01	11.180	11.300	11.110	11.270	11.270	4,957,701
2025-03-31	11.110	11.290	11.040	11.200	11.200	5,244,401
2025-03-28	11.000	11.080	10.970	11.050	11.050	2,568,023
2025-03-27	11.160	11.170	11.000	11.010	11.010	3,646,400
2025-03-26	11.010	11.190	10.980	11.170	11.170	4,148,301
2025-03-25	10.940	11.020	10.810	11.020	11.020	4,470,700
2025-03-24	11.400	11.420	10.910	10.940	10.940	8,887,100
2025-03-21	11.540	11.700	11.540	11.620	11.620	3,260,700
2025-03-20	11.660	11.800	11.590	11.610	11.610	4,725,115
2025-03-19	11.510	11.680	11.500	11.660	11.660	6,618,457
2025-03-18	11.490	11.550	11.400	11.490	11.490	4,247,600
2025-03-17	11.500	11.570	11.470	11.490	11.490	4,141,035
2025-03-14	11.710	11.750	11.520	11.540	11.540	6,714,314
2025-03-13	11.530	11.680	11.520	11.630	11.630	4,114,800
2025-03-12	11.580	11.640	11.520	11.590	11.590	2,483,134
2025-03-11	11.500	11.650	11.430	11.630	11.630	3,180,140
2025-03-10	11.450	11.550	11.370	11.520	11.520	3,702,187
2025-03-07	11.600	11.600	11.420	11.480	11.480	5,647,310
2025-03-06	12.150	12.160	11.620	11.640	11.640	10,361,134
2025-03-05	12.190	12.290	12.110	12.190	12.190	5,748,800
2025-03-04	12.000	12.230	11.950	12.190	12.190	7,424,923
2025-03-03	11.900	12.110	11.810	12.000	12.000	7,708,871
2025-02-28	11.580	11.960	11.550	11.900	11.900	8,537,920
2025-02-27	11.410	11.620	11.390	11.580	11.580	3,984,914
2025-02-26	11.400	11.580	11.400	11.430	11.430	2,810,610
2025-02-25	11.430	11.570	11.340	11.460	11.460	3,914,633
2025-02-24	11.640	11.680	11.400	11.420	11.420	4,578,977
2025-02-21	11.640	11.640	11.340	11.600	11.600	5,129,226
2025-02-20	11.980	12.040	11.580	11.580	11.580	6,693,420
2025-02-19	12.060	12.200	11.780	12.020	12.020	6,974,477
2025-02-18	11.910	12.120	11.820	12.040	12.040	7,712,100
2025-02-17	11.730	11.950	11.580	11.920	11.920	6,600,000
2025-02-14	11.600	11.710	11.560	11.700	11.700	3,385,700
2025-02-13	11.720	11.810	11.600	11.630	11.630	4,051,768
2025-02-12	11.820	11.920	11.590	11.750	11.750	4,094,310
2025-02-11	11.790	12.050	11.740	11.870	11.870	6,797,907
2025-02-10	11.850	11.940	11.760	11.770	11.770	4,817,100
2025-02-07	11.820	11.900	11.750	11.860	11.860	5,214,805
2025-02-06	12.040	12.200	11.810	11.900	11.900	4,426,710
2025-02-05	12.250	12.320	12.010	12.040	12.040	5,691,701
2025-01-27	11.900	12.460	11.660	12.260	12.260	9,443,339
2025-01-24	12.380	12.500	12.240	12.370	12.370	3,772,660
2025-01-23	12.580	12.670	12.260	12.390	12.390	4,891,910
2025-01-22	12.350	12.460	12.180	12.390	12.390	3,135,420
2025-01-21	12.560	12.600	12.300	12.410	12.410	3,272,399
2025-01-20	12.480	12.680	12.450	12.560	12.560	3,784,300

← NewerPage 7 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.