Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.740 | 4.820 | 4.720 | 4.720 | 4.720 | 4,611,300 |
| 2024-07-22 | 4.810 | 4.830 | 4.720 | 4.770 | 4.770 | 5,567,800 |
| 2024-07-19 | 4.930 | 4.940 | 4.780 | 4.810 | 4.810 | 7,796,201 |
| 2024-07-18 | 4.830 | 4.940 | 4.790 | 4.930 | 4.930 | 6,699,500 |
| 2024-07-17 | 4.920 | 4.920 | 4.770 | 4.840 | 4.840 | 8,335,722 |
| 2024-07-16 | 5.000 | 5.040 | 4.890 | 4.920 | 4.920 | 6,971,100 |
| 2024-07-15 | 4.970 | 5.020 | 4.950 | 5.000 | 5.000 | 5,138,000 |
| 2024-07-12 | 4.940 | 5.020 | 4.940 | 5.010 | 5.010 | 7,363,423 |
| 2024-07-11 | 5.090 | 5.120 | 4.920 | 4.950 | 4.950 | 10,929,900 |
| 2024-07-10 | 5.240 | 5.260 | 5.040 | 5.060 | 5.060 | 7,334,001 |
| 2024-07-09 | 5.140 | 5.250 | 5.060 | 5.230 | 5.230 | 7,273,000 |
| 2024-07-08 | 5.240 | 5.290 | 5.130 | 5.160 | 5.160 | 8,824,350 |
| 2024-07-05 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-07-04 | 5.320 | 5.350 | 5.240 | 5.260 | 5.260 | 5,276,600 |
| 2024-07-03 | 5.340 | 5.390 | 5.280 | 5.330 | 5.330 | 6,917,900 |
| 2024-07-02 | 5.350 | 5.390 | 5.300 | 5.340 | 5.340 | 5,704,898 |
| 2024-07-01 | 5.280 | 5.380 | 5.260 | 5.350 | 5.350 | 7,756,004 |
| 2024-06-28 | 5.190 | 5.320 | 5.170 | 5.250 | 5.250 | 7,686,010 |
| 2024-06-27 | 5.210 | 5.290 | 5.190 | 5.190 | 5.190 | 4,783,835 |
| 2024-06-26 | 5.210 | 5.250 | 5.170 | 5.230 | 5.230 | 5,478,118 |
| 2024-06-25 | 5.220 | 5.270 | 5.180 | 5.200 | 5.200 | 4,981,867 |
| 2024-06-24 | 5.340 | 5.340 | 5.150 | 5.200 | 5.200 | 9,006,969 |
| 2024-06-21 | 5.320 | 5.370 | 5.260 | 5.290 | 5.290 | 6,146,537 |
| 2024-06-20 | 5.350 | 5.380 | 5.250 | 5.300 | 5.300 | 6,132,634 |
| 2024-06-19 | 5.440 | 5.450 | 5.310 | 5.340 | 5.340 | 7,631,560 |
| 2024-06-18 | 5.290 | 5.400 | 5.250 | 5.390 | 5.390 | 9,010,154 |
| 2024-06-17 | 5.310 | 5.370 | 5.240 | 5.270 | 5.270 | 7,762,400 |
| 2024-06-14 | 5.300 | 5.410 | 5.250 | 5.290 | 5.290 | 13,831,323 |
| 2024-06-13 | 5.370 | 5.410 | 5.230 | 5.300 | 5.300 | 9,034,201 |
| 2024-06-12 | 5.480 | 5.600 | 5.430 | 5.580 | 5.580 | 7,228,100 |
| 2024-06-11 | 5.560 | 5.600 | 5.450 | 5.480 | 5.480 | 8,917,300 |
| 2024-06-07 | 5.380 | 5.620 | 5.310 | 5.560 | 5.560 | 11,097,700 |
| 2024-06-06 | 5.470 | 5.500 | 5.320 | 5.360 | 5.360 | 11,396,600 |
| 2024-06-05 | 5.530 | 5.620 | 5.460 | 5.470 | 5.470 | 6,572,500 |
| 2024-06-04 | 5.530 | 5.570 | 5.490 | 5.540 | 5.540 | 5,806,000 |
| 2024-06-03 | 5.520 | 5.610 | 5.490 | 5.520 | 5.520 | 7,377,532 |
| 2024-05-31 | 5.450 | 5.530 | 5.440 | 5.500 | 5.500 | 4,779,810 |
| 2024-05-30 | 5.480 | 5.540 | 5.440 | 5.440 | 5.440 | 4,249,401 |
| 2024-05-29 | 5.430 | 5.510 | 5.410 | 5.500 | 5.500 | 4,492,300 |
| 2024-05-28 | 5.560 | 5.560 | 5.420 | 5.450 | 5.450 | 5,008,800 |
| 2024-05-27 | 5.470 | 5.530 | 5.450 | 5.530 | 5.530 | 4,628,701 |
| 2024-05-24 | 5.410 | 5.530 | 5.410 | 5.480 | 5.480 | 4,933,301 |
| 2024-05-23 | 5.470 | 5.510 | 5.410 | 5.450 | 5.450 | 7,052,183 |
| 2024-05-22 | 5.520 | 5.600 | 5.480 | 5.500 | 5.500 | 6,566,100 |
| 2024-05-21 | 5.510 | 5.630 | 5.490 | 5.530 | 5.530 | 6,704,801 |
| 2024-05-20 | 5.490 | 5.570 | 5.440 | 5.510 | 5.510 | 9,050,100 |
| 2024-05-17 | 5.550 | 5.590 | 5.460 | 5.490 | 5.490 | 7,066,800 |
| 2024-05-16 | 5.630 | 5.680 | 5.510 | 5.550 | 5.550 | 6,507,245 |
| 2024-05-15 | 5.770 | 5.780 | 5.630 | 5.630 | 5.630 | 5,525,450 |
| 2024-05-14 | 5.740 | 5.790 | 5.670 | 5.770 | 5.770 | 6,660,100 |
| 2024-05-13 | 5.670 | 5.770 | 5.590 | 5.720 | 5.720 | 7,689,396 |
| 2024-05-10 | 5.700 | 5.730 | 5.620 | 5.710 | 5.710 | 7,206,322 |
| 2024-05-09 | 5.510 | 5.720 | 5.480 | 5.690 | 5.690 | 11,204,301 |
| 2024-05-08 | 5.560 | 5.580 | 5.460 | 5.470 | 5.470 | 6,675,800 |
| 2024-05-07 | 5.610 | 5.620 | 5.510 | 5.550 | 5.550 | 7,534,000 |
| 2024-05-06 | 5.570 | 5.650 | 5.370 | 5.650 | 5.650 | 17,002,805 |
| 2024-04-30 | 5.430 | 5.570 | 5.410 | 5.540 | 5.540 | 11,044,050 |
| 2024-04-29 | 5.430 | 5.530 | 5.100 | 5.500 | 5.500 | 16,892,648 |
| 2024-04-26 | 5.640 | 5.650 | 5.410 | 5.490 | 5.490 | 14,506,545 |
| 2024-04-25 | 5.530 | 5.710 | 5.490 | 5.650 | 5.650 | 10,555,168 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.1000 CNY |
| 2022-06-15 | 0.1100 CNY |
| 2021-06-09 | 0.0800 CNY |
| 2020-06-19 | 0.1100 CNY |
| 2019-06-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.