Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	3.960	4.000	3.910	3.990	3.990	7,329,201
2023-10-25	3.910	4.010	3.910	3.980	3.980	6,823,700
2023-10-24	3.830	3.910	3.820	3.900	3.900	7,582,000
2023-10-23	3.910	3.910	3.800	3.810	3.810	6,565,400
2023-10-20	3.920	3.950	3.880	3.890	3.890	7,412,200
2023-10-19	3.940	3.960	3.890	3.900	3.900	5,849,901
2023-10-18	4.030	4.030	3.950	3.950	3.950	6,099,100
2023-10-17	4.030	4.070	4.000	4.010	4.010	7,882,500
2023-10-16	4.000	4.030	3.960	4.000	4.000	8,891,571
2023-10-13	3.970	4.010	3.950	3.970	3.970	5,924,900
2023-10-12	3.930	4.010	3.930	4.000	4.000	5,771,700
2023-10-11	4.020	4.020	3.930	3.940	3.940	8,300,800
2023-10-10	4.110	4.120	3.980	3.990	3.990	9,177,300
2023-10-09	4.110	4.130	4.040	4.090	4.090	7,845,400
2023-09-28	4.090	4.140	4.080	4.110	4.110	7,492,900
2023-09-27	4.110	4.140	4.090	4.100	4.100	6,157,366
2023-09-26	4.120	4.150	4.100	4.130	4.130	5,599,069
2023-09-25	4.140	4.160	4.100	4.120	4.120	7,443,893
2023-09-22	4.220	4.220	4.120	4.130	4.130	10,048,700
2023-09-21	4.180	4.200	4.150	4.170	4.170	7,651,680
2023-09-20	4.220	4.230	4.170	4.190	4.190	10,935,737
2023-09-19	4.190	4.240	4.160	4.220	4.220	14,367,501
2023-09-18	4.190	4.210	4.090	4.140	4.140	10,448,670
2023-09-15	4.110	4.230	4.110	4.160	4.160	17,539,530
2023-09-14	4.040	4.110	4.030	4.090	4.090	8,285,403
2023-09-13	4.030	4.100	4.020	4.050	4.050	7,156,700
2023-09-12	4.030	4.060	3.990	4.030	4.030	5,371,122
2023-09-11	4.000	4.060	3.980	4.040	4.040	9,107,199
2023-09-08	4.000	4.000	3.950	3.980	3.980	7,327,607
2023-09-07	4.010	4.040	3.990	4.010	4.010	6,559,700
2023-09-06	3.990	4.030	3.960	4.010	4.010	7,619,500
2023-09-05	4.150	4.150	3.950	3.990	3.990	20,318,193
2023-09-04	4.080	4.180	4.060	4.160	4.160	15,573,625
2023-09-01	4.010	4.100	4.010	4.070	4.070	13,696,200
2023-08-31	4.000	4.010	3.920	3.990	3.990	13,562,200
2023-08-30	4.160	4.210	4.000	4.030	4.030	20,691,800
2023-08-29	4.270	4.280	4.150	4.200	4.200	14,774,600
2023-08-28	4.380	4.440	4.250	4.270	4.270	14,420,531
2023-08-25	4.130	4.260	4.110	4.180	4.180	10,089,753
2023-08-24	4.210	4.240	4.120	4.120	4.120	9,105,200
2023-08-23	4.240	4.270	4.190	4.200	4.200	8,009,300
2023-08-22	4.270	4.270	4.180	4.240	4.240	7,542,149
2023-08-21	4.300	4.310	4.230	4.250	4.250	8,219,900
2023-08-18	4.270	4.320	4.250	4.270	4.270	7,787,578
2023-08-17	4.260	4.290	4.210	4.270	4.270	7,548,000
2023-08-16	4.290	4.300	4.230	4.270	4.270	6,388,946
2023-08-15	4.240	4.310	4.220	4.290	4.290	9,883,700
2023-08-14	4.200	4.240	4.150	4.230	4.230	8,851,304
2023-08-11	4.280	4.300	4.200	4.210	4.210	6,855,620
2023-08-10	4.220	4.290	4.210	4.270	4.270	6,939,820
2023-08-09	4.260	4.270	4.190	4.200	4.200	4,691,112
2023-08-08	4.260	4.280	4.220	4.250	4.250	5,632,602
2023-08-07	4.320	4.320	4.210	4.250	4.250	7,522,522
2023-08-04	4.320	4.340	4.250	4.260	4.260	7,282,822
2023-08-03	4.320	4.340	4.260	4.330	4.330	6,953,002
2023-08-02	4.310	4.350	4.270	4.310	4.310	7,552,996
2023-08-01	4.330	4.330	4.270	4.310	4.310	6,925,901
2023-07-31	4.300	4.330	4.280	4.300	4.300	7,799,750
2023-07-28	4.230	4.300	4.190	4.280	4.280	8,461,822
2023-07-27	4.240	4.250	4.210	4.230	4.230	5,102,797

← NewerPage 13 of 21 · 1,212 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.