Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.410	4.440	4.320	4.370	4.370	7,936,300
2024-01-18	4.460	4.470	4.260	4.390	4.390	12,957,216
2024-01-17	4.520	4.550	4.460	4.460	4.460	8,945,800
2024-01-16	4.540	4.540	4.450	4.520	4.520	6,072,300
2024-01-15	4.480	4.580	4.480	4.530	4.530	6,460,800
2024-01-12	4.490	4.540	4.460	4.510	4.510	6,538,970
2024-01-11	4.500	4.540	4.460	4.470	4.470	7,742,900
2024-01-10	4.540	4.550	4.490	4.500	4.500	8,950,365
2024-01-09	4.500	4.570	4.400	4.560	4.560	14,008,279
2024-01-08	4.500	4.540	4.400	4.470	4.470	12,664,170
2024-01-05	4.520	4.600	4.480	4.510	4.510	10,342,966
2024-01-04	4.490	4.590	4.440	4.550	4.550	12,625,900
2024-01-03	4.470	4.490	4.400	4.460	4.460	7,483,900
2024-01-02	4.380	4.520	4.370	4.440	4.440	11,060,846
2023-12-29	4.320	4.400	4.270	4.390	4.390	13,151,400
2023-12-28	4.420	4.430	4.270	4.300	4.300	16,110,616
2023-12-27	4.400	4.430	4.350	4.420	4.420	7,111,000
2023-12-26	4.480	4.500	4.370	4.390	4.390	8,188,400
2023-12-25	4.420	4.500	4.340	4.470	4.470	14,570,301
2023-12-22	4.490	4.540	4.420	4.460	4.460	13,451,901
2023-12-21	4.470	4.520	4.410	4.500	4.500	12,861,900
2023-12-20	4.460	4.530	4.420	4.490	4.490	14,626,100
2023-12-19	4.470	4.500	4.410	4.450	4.450	9,671,300
2023-12-18	4.450	4.510	4.420	4.470	4.470	7,710,210
2023-12-15	4.470	4.500	4.420	4.470	4.470	11,908,600
2023-12-14	4.500	4.540	4.430	4.470	4.470	12,383,023
2023-12-13	4.450	4.590	4.430	4.510	4.510	16,634,612
2023-12-12	4.420	4.460	4.380	4.450	4.450	10,566,110
2023-12-11	4.340	4.420	4.320	4.420	4.420	11,635,100
2023-12-08	4.350	4.420	4.310	4.370	4.370	13,153,833
2023-12-07	4.390	4.390	4.300	4.360	4.360	8,428,077
2023-12-06	4.350	4.390	4.340	4.370	4.370	9,492,100
2023-12-05	4.410	4.440	4.350	4.370	4.370	10,399,300
2023-12-04	4.310	4.410	4.290	4.400	4.400	16,263,150
2023-12-01	4.330	4.390	4.300	4.310	4.310	10,146,700
2023-11-30	4.290	4.360	4.260	4.350	4.350	16,100,600
2023-11-29	4.270	4.300	4.230	4.270	4.270	9,649,300
2023-11-28	4.310	4.310	4.250	4.280	4.280	8,197,300
2023-11-27	4.280	4.320	4.250	4.300	4.300	11,746,900
2023-11-24	4.270	4.310	4.240	4.280	4.280	12,164,100
2023-11-23	4.140	4.370	4.130	4.300	4.300	26,903,265
2023-11-22	4.120	4.200	4.110	4.140	4.140	14,044,400
2023-11-21	4.220	4.230	4.070	4.170	4.170	27,454,644
2023-11-20	4.030	4.290	4.000	4.190	4.190	47,381,482
2023-11-17	3.940	3.980	3.930	3.950	3.950	6,467,700
2023-11-16	3.940	3.980	3.930	3.950	3.950	6,956,406
2023-11-15	3.970	3.990	3.940	3.950	3.950	8,333,231
2023-11-14	3.970	4.000	3.920	3.960	3.960	10,402,400
2023-11-13	4.030	4.030	3.910	4.000	4.000	15,497,431
2023-11-10	3.920	4.040	3.910	4.030	4.030	17,907,816
2023-11-09	3.900	3.940	3.880	3.930	3.930	8,799,423
2023-11-08	3.930	3.940	3.880	3.900	3.900	8,105,496
2023-11-07	3.960	3.960	3.900	3.940	3.940	10,228,253
2023-11-06	3.970	3.980	3.930	3.940	3.940	10,692,286
2023-11-03	3.980	4.000	3.950	3.970	3.970	8,378,300
2023-11-02	3.970	4.020	3.960	3.980	3.980	6,854,950
2023-11-01	3.970	4.000	3.950	3.990	3.990	7,585,461
2023-10-31	3.940	4.020	3.930	4.000	4.000	10,414,601
2023-10-30	4.020	4.080	3.950	3.960	3.960	11,767,400
2023-10-27	3.990	4.080	3.990	4.030	4.030	10,910,800

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.