Shenzhen Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	9.890	9.960	9.870	9.920	9.920	2,630,800
2024-10-23	9.880	9.950	9.830	9.930	9.930	3,957,692
2024-10-22	9.870	9.970	9.800	9.880	9.880	5,086,604
2024-10-21	9.910	9.970	9.800	9.880	9.880	5,548,100
2024-10-18	9.990	10.040	9.740	9.960	9.960	8,647,756
2024-10-17	10.100	10.130	10.000	10.010	10.010	3,559,700
2024-10-16	10.000	10.180	9.940	10.180	10.180	4,873,800
2024-10-15	10.140	10.140	9.960	9.960	9.960	4,006,510
2024-10-14	10.070	10.200	9.930	10.160	10.160	6,692,800
2024-10-11	10.180	10.200	9.970	10.000	10.000	5,255,050
2024-10-10	9.970	10.290	9.970	10.090	10.090	9,158,818
2024-10-09	10.440	10.450	9.950	9.950	9.950	10,814,501
2024-10-08	11.690	11.690	10.250	10.590	10.590	18,719,896
2024-09-30	10.120	10.740	9.980	10.670	10.670	19,582,735
2024-09-27	10.000	10.070	9.860	10.060	10.060	4,329,401
2024-09-26	9.800	9.970	9.640	9.940	9.940	7,600,100
2024-09-25	9.680	9.920	9.680	9.830	9.830	6,608,100
2024-09-24	9.430	9.650	9.380	9.640	9.640	5,985,000
2024-09-23	9.400	9.460	9.360	9.390	9.390	2,905,200
2024-09-20	9.400	9.540	9.340	9.470	9.470	5,940,900
2024-09-19	9.910	9.980	9.430	9.450	9.450	7,982,734
2024-09-18	9.800	9.970	9.800	9.910	9.910	5,940,828
2024-09-13	9.600	9.950	9.600	9.840	9.840	12,188,286
2024-09-12	9.310	9.660	9.310	9.650	9.650	8,540,866
2024-09-11	9.430	9.470	9.210	9.320	9.320	7,994,767
2024-09-10	9.390	9.510	9.360	9.490	9.490	3,321,900
2024-09-09	9.530	9.540	9.310	9.430	9.430	5,629,696
2024-09-06	9.360	9.610	9.340	9.540	9.540	6,053,500
2024-09-05	9.290	9.360	9.230	9.340	9.340	3,389,282
2024-09-04	9.270	9.380	9.200	9.340	9.340	3,473,800
2024-09-03	9.390	9.440	9.200	9.280	9.280	5,324,290
2024-09-02	9.160	9.490	9.140	9.450	9.450	10,640,982
2024-08-30	9.260	9.330	9.070	9.230	9.230	9,094,100
2024-08-29	9.560	9.580	9.150	9.250	9.250	11,242,917
2024-08-28	9.600	9.670	9.450	9.620	9.620	9,359,773
2024-08-27	9.830	10.070	9.540	9.610	9.610	18,692,274
2024-08-26	10.600	10.600	10.030	10.030	10.030	11,697,700
2024-08-23	11.130	11.250	11.000	11.140	11.140	5,211,699
2024-08-22	11.030	11.260	11.010	11.180	11.180	3,645,390
2024-08-21	11.040	11.120	10.930	11.090	11.090	3,286,090
2024-08-20	11.180	11.190	11.000	11.080	11.080	2,723,700
2024-08-19	11.000	11.150	10.970	11.150	11.150	3,816,900
2024-08-16	10.900	11.120	10.890	11.030	11.030	6,164,485
2024-08-15	10.810	10.930	10.720	10.920	10.920	4,068,153
2024-08-14	10.640	10.880	10.600	10.840	10.840	5,777,400
2024-08-13	10.630	10.730	10.530	10.650	10.650	3,873,200
2024-08-12	10.520	10.630	10.480	10.590	10.590	2,987,083
2024-08-09	10.590	10.630	10.530	10.540	10.540	2,434,900
2024-08-08	10.560	10.640	10.510	10.610	10.610	3,077,600
2024-08-07	10.470	10.610	10.420	10.530	10.530	3,819,466
2024-08-06	10.690	10.750	10.340	10.480	10.480	6,490,000
2024-08-05	10.850	10.890	10.650	10.680	10.680	5,971,301
2024-08-02	10.810	11.000	10.700	10.960	10.960	6,668,419
2024-08-01	10.410	10.910	10.410	10.870	10.870	7,056,756
2024-07-31	10.600	10.760	10.400	10.500	10.500	4,479,800
2024-07-30	10.500	10.640	10.440	10.610	10.610	4,037,141
2024-07-29	10.320	10.570	10.280	10.550	10.550	5,385,836
2024-07-26	10.660	10.660	10.150	10.330	10.330	7,448,000
2024-07-25	10.480	10.680	10.380	10.680	10.680	6,154,281
2024-07-24	10.400	10.510	10.260	10.510	10.510	3,419,000

← NewerPage 9 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.