Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.530 | 5.580 | 5.450 | 5.560 | 5.560 | 7,614,006 |
| 2024-04-23 | 5.540 | 5.590 | 5.410 | 5.500 | 5.500 | 7,854,132 |
| 2024-04-22 | 5.700 | 5.740 | 5.500 | 5.540 | 5.540 | 12,738,442 |
| 2024-04-19 | 5.660 | 5.770 | 5.610 | 5.680 | 5.680 | 14,287,326 |
| 2024-04-18 | 5.770 | 5.960 | 5.680 | 5.710 | 5.710 | 16,365,607 |
| 2024-04-17 | 5.660 | 5.890 | 5.650 | 5.840 | 5.840 | 15,896,230 |
| 2024-04-16 | 5.780 | 5.890 | 5.590 | 5.610 | 5.610 | 13,725,270 |
| 2024-04-15 | 5.770 | 5.890 | 5.680 | 5.810 | 5.810 | 15,303,853 |
| 2024-04-12 | 5.650 | 5.960 | 5.600 | 5.770 | 5.770 | 21,642,041 |
| 2024-04-11 | 5.260 | 5.760 | 5.220 | 5.750 | 5.750 | 27,756,121 |
| 2024-04-10 | 5.270 | 5.320 | 5.250 | 5.290 | 5.290 | 6,754,101 |
| 2024-04-09 | 5.370 | 5.470 | 5.270 | 5.320 | 5.320 | 9,883,625 |
| 2024-04-08 | 5.320 | 5.420 | 5.240 | 5.380 | 5.380 | 14,198,913 |
| 2024-04-03 | 5.280 | 5.350 | 5.240 | 5.320 | 5.320 | 11,691,800 |
| 2024-04-02 | 5.150 | 5.270 | 5.130 | 5.250 | 5.250 | 11,635,238 |
| 2024-04-01 | 5.220 | 5.290 | 5.070 | 5.200 | 5.200 | 12,760,400 |
| 2024-03-29 | 5.140 | 5.280 | 5.140 | 5.220 | 5.220 | 4,913,821 |
| 2024-03-28 | 5.120 | 5.140 | 5.040 | 5.110 | 5.110 | 9,675,400 |
| 2024-03-27 | 5.150 | 5.280 | 5.110 | 5.110 | 5.110 | 10,342,965 |
| 2024-03-26 | 5.110 | 5.200 | 5.090 | 5.130 | 5.130 | 10,068,218 |
| 2024-03-25 | 5.070 | 5.150 | 5.030 | 5.070 | 5.070 | 7,012,000 |
| 2024-03-22 | 5.160 | 5.180 | 5.020 | 5.060 | 5.060 | 9,315,481 |
| 2024-03-21 | 5.220 | 5.240 | 5.150 | 5.170 | 5.170 | 7,861,407 |
| 2024-03-20 | 5.190 | 5.240 | 5.100 | 5.240 | 5.240 | 8,730,588 |
| 2024-03-19 | 5.230 | 5.240 | 5.140 | 5.190 | 5.190 | 16,629,108 |
| 2024-03-18 | 5.330 | 5.470 | 5.140 | 5.250 | 5.250 | 19,986,875 |
| 2024-03-15 | 5.320 | 5.340 | 5.180 | 5.230 | 5.230 | 16,594,928 |
| 2024-03-14 | 5.070 | 5.330 | 5.030 | 5.330 | 5.330 | 26,784,202 |
| 2024-03-13 | 5.060 | 5.080 | 4.990 | 5.060 | 5.060 | 9,735,402 |
| 2024-03-12 | 5.150 | 5.150 | 5.030 | 5.070 | 5.070 | 14,454,371 |
| 2024-03-11 | 5.210 | 5.300 | 5.120 | 5.180 | 5.180 | 15,224,647 |
| 2024-03-08 | 5.030 | 5.240 | 5.000 | 5.230 | 5.230 | 23,690,878 |
| 2024-03-07 | 5.000 | 5.100 | 4.960 | 5.030 | 5.030 | 13,012,048 |
| 2024-03-06 | 5.060 | 5.130 | 4.990 | 5.010 | 5.010 | 13,659,378 |
| 2024-03-05 | 5.000 | 5.200 | 4.970 | 5.100 | 5.100 | 16,638,069 |
| 2024-03-04 | 5.000 | 5.060 | 4.940 | 5.010 | 5.010 | 12,171,496 |
| 2024-03-01 | 5.040 | 5.130 | 5.010 | 5.020 | 5.020 | 15,119,557 |
| 2024-02-29 | 4.900 | 5.200 | 4.860 | 5.110 | 5.110 | 27,092,764 |
| 2024-02-28 | 5.140 | 5.140 | 4.920 | 5.030 | 5.030 | 37,112,070 |
| 2024-02-27 | 4.990 | 5.300 | 4.960 | 5.160 | 5.160 | 42,217,691 |
| 2024-02-26 | 5.390 | 5.400 | 4.940 | 5.000 | 5.000 | 57,223,821 |
| 2024-02-23 | 4.640 | 5.130 | 4.630 | 5.130 | 5.130 | 39,414,343 |
| 2024-02-22 | 4.460 | 4.670 | 4.460 | 4.660 | 4.660 | 16,403,438 |
| 2024-02-21 | 4.570 | 4.600 | 4.490 | 4.500 | 4.500 | 11,786,700 |
| 2024-02-20 | 4.510 | 4.680 | 4.430 | 4.590 | 4.590 | 15,388,801 |
| 2024-02-19 | 4.360 | 4.570 | 4.310 | 4.540 | 4.540 | 17,545,076 |
| 2024-02-08 | 4.200 | 4.430 | 3.970 | 4.370 | 4.370 | 22,674,809 |
| 2024-02-07 | 4.300 | 4.310 | 4.150 | 4.210 | 4.210 | 20,744,200 |
| 2024-02-06 | 4.140 | 4.300 | 3.980 | 4.290 | 4.290 | 22,912,802 |
| 2024-02-05 | 4.320 | 4.320 | 4.090 | 4.180 | 4.180 | 19,959,741 |
| 2024-02-02 | 4.370 | 4.450 | 4.200 | 4.320 | 4.320 | 20,707,960 |
| 2024-02-01 | 4.380 | 4.430 | 4.250 | 4.350 | 4.350 | 14,738,717 |
| 2024-01-31 | 4.430 | 4.490 | 4.320 | 4.420 | 4.420 | 21,886,000 |
| 2024-01-30 | 4.540 | 4.580 | 4.440 | 4.440 | 4.440 | 8,950,400 |
| 2024-01-29 | 4.610 | 4.640 | 4.510 | 4.580 | 4.580 | 12,486,537 |
| 2024-01-26 | 4.490 | 4.650 | 4.480 | 4.590 | 4.590 | 12,882,201 |
| 2024-01-25 | 4.380 | 4.530 | 4.350 | 4.510 | 4.510 | 13,794,900 |
| 2024-01-24 | 4.160 | 4.350 | 4.140 | 4.350 | 4.350 | 17,377,800 |
| 2024-01-23 | 4.100 | 4.160 | 4.010 | 4.130 | 4.130 | 13,542,900 |
| 2024-01-22 | 4.360 | 4.360 | 4.030 | 4.090 | 4.090 | 9,304,699 |
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.