Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.770	12.770	12.430	12.480	12.480	4,003,320
2025-01-16	12.900	12.900	12.670	12.730	12.730	4,517,599
2025-01-15	12.740	13.130	12.700	12.840	12.840	4,402,600
2025-01-14	12.700	12.850	12.660	12.740	12.740	4,659,236
2025-01-13	12.830	12.970	12.560	12.690	12.690	5,017,620
2025-01-10	12.940	13.150	12.820	12.930	12.930	4,878,800
2025-01-09	13.180	13.260	12.780	12.940	12.940	6,073,121
2025-01-08	12.960	13.310	12.940	13.260	13.260	5,983,800
2025-01-07	13.230	13.320	12.960	13.080	13.080	5,907,354
2025-01-06	13.080	13.260	13.010	13.240	13.240	5,679,649
2025-01-03	13.260	13.560	13.040	13.170	13.170	7,901,835
2025-01-02	13.420	13.770	13.270	13.520	13.520	9,558,215
2024-12-31	13.180	13.590	13.080	13.480	13.480	7,586,116
2024-12-30	13.170	13.200	12.920	13.150	13.150	4,920,100
2024-12-27	12.900	13.190	12.850	13.100	13.100	5,924,620
2024-12-26	12.950	13.120	12.830	12.930	12.930	4,055,796
2024-12-25	12.880	13.180	12.720	12.980	12.980	6,636,836
2024-12-24	12.390	12.880	12.390	12.840	12.840	7,276,000
2024-12-23	12.450	12.570	12.370	12.460	12.460	4,551,000
2024-12-20	12.510	12.600	12.350	12.410	12.410	3,337,200
2024-12-19	12.470	12.610	12.280	12.450	12.450	5,467,976
2024-12-18	12.650	12.860	12.380	12.470	12.470	7,524,055
2024-12-17	12.600	12.910	12.450	12.580	12.580	9,082,536
2024-12-16	11.980	12.690	11.980	12.490	12.490	12,786,089
2024-12-13	12.210	12.460	12.010	12.100	12.100	22,665,300
2024-12-12	12.040	12.410	11.980	12.350	12.350	12,970,600
2024-12-11	12.120	12.290	12.010	12.120	12.120	7,540,760
2024-12-10	12.500	12.500	12.050	12.180	12.180	6,921,700
2024-12-09	12.150	12.480	11.880	12.400	12.400	7,698,056
2024-12-06	11.870	12.500	11.850	12.150	12.150	9,813,720
2024-12-05	11.550	12.000	11.510	11.940	11.940	9,759,214
2024-12-04	11.190	11.640	11.100	11.590	11.590	7,168,900
2024-12-03	11.050	11.230	10.930	11.190	11.190	7,224,285
2024-12-02	11.540	11.600	10.880	11.060	11.060	13,002,676
2024-11-29	11.500	11.750	11.400	11.460	11.460	7,600,670
2024-11-28	11.420	11.680	11.410	11.600	11.600	5,855,278
2024-11-27	11.120	11.390	11.060	11.380	11.380	4,742,700
2024-11-26	11.060	11.330	11.060	11.220	11.220	3,540,100
2024-11-25	10.950	11.350	10.920	11.130	11.130	6,175,620
2024-11-22	11.290	11.410	10.970	10.970	10.970	6,367,607
2024-11-21	11.130	11.430	11.080	11.370	11.370	5,440,234
2024-11-20	11.060	11.260	10.920	11.200	11.200	5,525,502
2024-11-19	10.980	11.090	10.810	11.090	11.090	5,564,734
2024-11-18	10.740	11.120	10.740	11.020	11.020	9,022,100
2024-11-15	10.600	10.910	10.580	10.740	10.740	6,718,850
2024-11-14	10.580	10.720	10.500	10.650	10.650	6,025,443
2024-11-13	10.430	10.560	10.390	10.550	10.550	3,629,731
2024-11-12	10.730	10.760	10.350	10.450	10.450	6,722,490
2024-11-11	10.500	10.760	10.430	10.730	10.730	7,686,701
2024-11-08	10.450	10.580	10.300	10.510	10.510	6,595,027
2024-11-07	10.200	10.430	10.170	10.420	10.420	5,368,390
2024-11-06	10.090	10.280	10.030	10.270	10.270	6,337,353
2024-11-05	10.070	10.110	9.980	10.090	10.090	5,015,156
2024-11-04	9.800	10.070	9.770	10.060	10.060	7,251,893
2024-11-01	9.840	9.950	9.710	9.780	9.780	11,311,233
2024-10-31	9.930	9.930	9.730	9.810	9.810	5,179,744
2024-10-30	9.920	10.010	9.870	9.920	9.920	3,298,200
2024-10-29	10.110	10.130	9.930	9.960	9.960	4,281,700
2024-10-28	9.950	10.110	9.880	10.110	10.110	5,554,902
2024-10-25	9.940	10.050	9.930	10.010	10.010	5,027,890

← NewerPage 8 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.