Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	4.240	4.250	4.200	4.230	4.230	6,147,160
2023-07-25	4.240	4.280	4.200	4.220	4.220	8,313,219
2023-07-24	4.180	4.270	4.160	4.220	4.220	8,729,600
2023-07-21	4.180	4.200	4.140	4.170	4.170	5,082,497
2023-07-20	4.240	4.270	4.160	4.180	4.180	5,885,579
2023-07-19	4.240	4.240	4.200	4.240	4.240	5,447,172
2023-07-18	4.170	4.240	4.160	4.220	4.220	6,543,391
2023-07-17	4.180	4.190	4.130	4.180	4.180	6,469,301
2023-07-14	4.170	4.180	4.130	4.140	4.140	3,916,603
2023-07-13	4.120	4.180	4.110	4.180	4.180	9,401,403
2023-07-12	4.140	4.190	4.100	4.110	4.110	5,859,917
2023-07-11	4.160	4.180	4.120	4.160	4.160	4,088,900
2023-07-10	4.160	4.190	4.130	4.170	4.170	4,471,928
2023-07-07	4.120	4.190	4.100	4.150	4.150	6,060,100
2023-07-06	4.110	4.150	4.090	4.110	4.110	5,947,030
2023-07-05	4.100	4.130	4.080	4.110	4.110	4,394,301
2023-07-04	4.140	4.170	4.080	4.120	4.120	6,342,869
2023-07-03	4.060	4.170	4.040	4.150	4.150	11,079,730
2023-06-30	4.110	4.120	4.030	4.070	4.070	7,774,300
2023-06-29	4.010	4.130	3.980	4.090	4.090	9,440,789
2023-06-28	3.920	4.020	3.890	4.010	4.010	8,509,141
2023-06-27	3.790	3.920	3.790	3.910	3.910	8,564,129
2023-06-26	3.830	3.840	3.770	3.790	3.790	6,935,610
2023-06-21	3.830	3.880	3.810	3.830	3.830	6,621,801
2023-06-20	3.880	3.900	3.820	3.830	3.830	5,472,400
2023-06-19	3.940	3.940	3.860	3.870	3.870	8,408,600
2023-06-16	3.950	3.980	3.910	3.950	3.950	7,505,201
2023-06-15	4.030	4.030	3.930	3.950	3.950	8,510,541
2023-06-14	4.140	4.160	4.050	4.060	3.960	7,970,601
2023-06-13	4.150	4.190	4.100	4.140	4.038	7,410,010
2023-06-12	4.220	4.240	4.120	4.140	4.038	11,369,942
2023-06-09	4.240	4.260	4.180	4.230	4.126	8,810,600
2023-06-08	4.190	4.280	4.150	4.220	4.116	8,803,606
2023-06-07	4.110	4.200	4.100	4.190	4.087	8,434,712
2023-06-06	4.180	4.180	4.090	4.100	3.999	6,350,809
2023-06-05	4.170	4.190	4.140	4.160	4.058	5,194,124
2023-06-02	4.160	4.240	4.130	4.190	4.087	7,955,871
2023-06-01	4.130	4.170	4.100	4.130	4.028	6,911,902
2023-05-31	4.160	4.160	4.110	4.140	4.038	4,926,763
2023-05-30	4.140	4.190	4.110	4.140	4.038	6,570,303
2023-05-29	4.150	4.220	4.150	4.180	4.077	6,715,000
2023-05-26	4.150	4.180	4.080	4.160	4.058	5,576,240
2023-05-25	4.080	4.150	4.080	4.130	4.028	8,060,400
2023-05-24	4.200	4.200	4.100	4.140	4.038	6,495,401
2023-05-23	4.240	4.250	4.180	4.180	4.077	7,539,400
2023-05-22	4.260	4.290	4.200	4.230	4.126	9,024,693
2023-05-19	4.320	4.330	4.210	4.260	4.155	7,370,200
2023-05-18	4.330	4.360	4.280	4.310	4.204	7,303,900
2023-05-17	4.360	4.380	4.300	4.340	4.233	8,494,700
2023-05-16	4.460	4.460	4.360	4.360	4.253	10,305,319
2023-05-15	4.540	4.560	4.350	4.460	4.350	16,893,420
2023-05-12	4.340	4.580	4.310	4.480	4.370	23,579,597
2023-05-11	4.380	4.390	4.310	4.320	4.214	7,345,202
2023-05-10	4.390	4.420	4.290	4.350	4.243	14,106,735
2023-05-09	4.530	4.560	4.360	4.370	4.262	21,900,581
2023-05-08	4.550	4.580	4.440	4.540	4.428	28,269,824
2023-05-05	4.360	4.510	4.300	4.370	4.262	23,411,374
2023-05-04	4.200	4.430	4.190	4.370	4.262	44,167,829
2023-04-28	3.920	4.120	3.880	4.080	3.980	32,927,358
2023-04-27	3.790	3.840	3.770	3.820	3.726	4,285,468

← NewerPage 14 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.