Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.880 | 3.880 | 3.840 | 3.880 | 3.784 | 3,851,168 |
| 2023-01-31 | 3.820 | 3.880 | 3.810 | 3.880 | 3.784 | 5,512,777 |
| 2023-01-30 | 3.870 | 3.880 | 3.830 | 3.840 | 3.745 | 4,302,200 |
| 2023-01-20 | 3.830 | 3.850 | 3.810 | 3.840 | 3.745 | 3,456,772 |
| 2023-01-19 | 3.800 | 3.830 | 3.780 | 3.830 | 3.736 | 3,548,400 |
| 2023-01-18 | 3.800 | 3.810 | 3.770 | 3.800 | 3.706 | 2,914,107 |
| 2023-01-17 | 3.740 | 3.790 | 3.740 | 3.790 | 3.697 | 3,861,400 |
| 2023-01-16 | 3.750 | 3.770 | 3.740 | 3.740 | 3.648 | 3,112,744 |
| 2023-01-13 | 3.730 | 3.790 | 3.720 | 3.750 | 3.658 | 2,893,958 |
| 2023-01-12 | 3.740 | 3.740 | 3.710 | 3.720 | 3.628 | 1,964,800 |
| 2023-01-11 | 3.740 | 3.750 | 3.720 | 3.730 | 3.638 | 2,178,900 |
| 2023-01-10 | 3.780 | 3.780 | 3.730 | 3.740 | 3.648 | 3,355,401 |
| 2023-01-09 | 3.760 | 3.800 | 3.760 | 3.780 | 3.687 | 2,399,200 |
| 2023-01-06 | 3.790 | 3.800 | 3.760 | 3.770 | 3.677 | 3,104,311 |
| 2023-01-05 | 3.800 | 3.830 | 3.770 | 3.790 | 3.697 | 2,786,930 |
| 2023-01-04 | 3.800 | 3.840 | 3.790 | 3.800 | 3.706 | 3,106,200 |
| 2023-01-03 | 3.790 | 3.810 | 3.770 | 3.810 | 3.716 | 3,795,074 |
| 2022-12-30 | 3.720 | 3.810 | 3.710 | 3.800 | 3.706 | 3,862,237 |
| 2022-12-29 | 3.740 | 3.740 | 3.690 | 3.720 | 3.628 | 3,126,567 |
| 2022-12-28 | 3.760 | 3.770 | 3.730 | 3.730 | 3.638 | 3,122,200 |
| 2022-12-27 | 3.750 | 3.790 | 3.730 | 3.770 | 3.677 | 3,400,396 |
| 2022-12-26 | 3.740 | 3.750 | 3.710 | 3.730 | 3.638 | 3,309,080 |
| 2022-12-23 | 3.760 | 3.770 | 3.710 | 3.730 | 3.638 | 3,237,500 |
| 2022-12-22 | 3.840 | 3.870 | 3.740 | 3.760 | 3.667 | 4,506,600 |
| 2022-12-21 | 3.830 | 3.870 | 3.820 | 3.840 | 3.745 | 2,187,407 |
| 2022-12-20 | 3.870 | 3.880 | 3.800 | 3.840 | 3.745 | 2,944,715 |
| 2022-12-19 | 3.940 | 3.960 | 3.840 | 3.850 | 3.755 | 4,777,300 |
| 2022-12-16 | 3.910 | 3.960 | 3.890 | 3.940 | 3.843 | 2,769,800 |
| 2022-12-15 | 3.960 | 3.990 | 3.910 | 3.930 | 3.833 | 3,227,800 |
| 2022-12-14 | 4.030 | 4.030 | 3.940 | 3.950 | 3.853 | 3,249,415 |
| 2022-12-13 | 3.920 | 4.020 | 3.910 | 4.000 | 3.902 | 6,811,045 |
| 2022-12-12 | 3.940 | 3.970 | 3.900 | 3.920 | 3.823 | 3,686,700 |
| 2022-12-09 | 4.040 | 4.050 | 3.960 | 3.960 | 3.863 | 4,804,900 |
| 2022-12-08 | 4.000 | 4.030 | 3.980 | 4.030 | 3.931 | 5,088,023 |
| 2022-12-07 | 3.980 | 4.010 | 3.940 | 3.980 | 3.882 | 4,515,049 |
| 2022-12-06 | 3.980 | 4.010 | 3.960 | 3.970 | 3.872 | 3,947,400 |
| 2022-12-05 | 3.930 | 4.000 | 3.910 | 4.000 | 3.902 | 8,516,165 |
| 2022-12-02 | 3.930 | 3.930 | 3.890 | 3.900 | 3.804 | 3,086,804 |
| 2022-12-01 | 3.950 | 3.970 | 3.880 | 3.910 | 3.814 | 5,844,610 |
| 2022-11-30 | 3.940 | 3.960 | 3.910 | 3.920 | 3.823 | 4,062,100 |
| 2022-11-29 | 3.890 | 3.940 | 3.870 | 3.930 | 3.833 | 5,946,143 |
| 2022-11-28 | 3.840 | 3.890 | 3.810 | 3.890 | 3.794 | 5,406,158 |
| 2022-11-25 | 3.840 | 3.870 | 3.810 | 3.860 | 3.765 | 4,236,997 |
| 2022-11-24 | 3.830 | 3.860 | 3.810 | 3.820 | 3.726 | 2,091,218 |
| 2022-11-23 | 3.830 | 3.850 | 3.810 | 3.830 | 3.736 | 3,519,099 |
| 2022-11-22 | 3.800 | 3.860 | 3.790 | 3.820 | 3.726 | 3,223,421 |
| 2022-11-21 | 3.800 | 3.830 | 3.750 | 3.810 | 3.716 | 3,873,263 |
| 2022-11-18 | 3.850 | 3.860 | 3.790 | 3.810 | 3.716 | 4,134,500 |
| 2022-11-17 | 3.840 | 3.870 | 3.840 | 3.850 | 3.755 | 2,772,629 |
| 2022-11-16 | 3.840 | 3.870 | 3.830 | 3.860 | 3.765 | 3,493,877 |
| 2022-11-15 | 3.820 | 3.860 | 3.810 | 3.840 | 3.745 | 4,030,900 |
| 2022-11-14 | 3.860 | 3.860 | 3.810 | 3.820 | 3.726 | 3,186,492 |
| 2022-11-11 | 3.850 | 3.860 | 3.810 | 3.830 | 3.736 | 4,895,037 |
| 2022-11-10 | 3.780 | 3.830 | 3.780 | 3.800 | 3.706 | 3,572,705 |
| 2022-11-09 | 3.780 | 3.830 | 3.780 | 3.800 | 3.706 | 3,475,100 |
| 2022-11-08 | 3.770 | 3.840 | 3.770 | 3.780 | 3.687 | 2,947,530 |
| 2022-11-07 | 3.770 | 3.800 | 3.760 | 3.790 | 3.697 | 3,878,910 |
| 2022-11-04 | 3.760 | 3.780 | 3.750 | 3.770 | 3.677 | 4,181,508 |
| 2022-11-03 | 3.760 | 3.770 | 3.740 | 3.760 | 3.667 | 2,403,300 |
| 2022-11-02 | 3.730 | 3.780 | 3.700 | 3.770 | 3.677 | 4,369,729 |
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.