Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.760 | 3.760 | 3.700 | 3.700 | 3.609 | 4,284,208 |
| 2022-10-28 | 3.860 | 3.860 | 3.750 | 3.760 | 3.667 | 5,897,800 |
| 2022-10-27 | 3.850 | 3.870 | 3.820 | 3.870 | 3.775 | 2,814,400 |
| 2022-10-26 | 3.810 | 3.850 | 3.800 | 3.820 | 3.726 | 3,680,317 |
| 2022-10-25 | 3.860 | 3.860 | 3.780 | 3.810 | 3.716 | 3,299,996 |
| 2022-10-24 | 3.920 | 3.930 | 3.820 | 3.840 | 3.745 | 4,782,146 |
| 2022-10-21 | 3.850 | 3.910 | 3.830 | 3.910 | 3.814 | 6,011,638 |
| 2022-10-20 | 3.820 | 3.860 | 3.820 | 3.840 | 3.745 | 2,740,125 |
| 2022-10-19 | 3.840 | 3.880 | 3.830 | 3.850 | 3.755 | 3,241,602 |
| 2022-10-18 | 3.890 | 3.890 | 3.840 | 3.850 | 3.755 | 2,889,129 |
| 2022-10-17 | 3.820 | 3.880 | 3.780 | 3.860 | 3.765 | 3,898,400 |
| 2022-10-14 | 3.810 | 3.830 | 3.800 | 3.820 | 3.726 | 3,618,200 |
| 2022-10-13 | 3.830 | 3.830 | 3.780 | 3.790 | 3.697 | 2,361,000 |
| 2022-10-12 | 3.790 | 3.820 | 3.740 | 3.820 | 3.726 | 2,373,086 |
| 2022-10-11 | 3.800 | 3.810 | 3.710 | 3.790 | 3.697 | 2,965,738 |
| 2022-10-10 | 3.810 | 3.840 | 3.760 | 3.780 | 3.687 | 3,377,835 |
| 2022-09-30 | 3.840 | 3.850 | 3.790 | 3.810 | 3.716 | 2,903,903 |
| 2022-09-29 | 3.900 | 3.900 | 3.800 | 3.830 | 3.736 | 3,898,191 |
| 2022-09-28 | 3.930 | 3.930 | 3.840 | 3.870 | 3.775 | 2,948,191 |
| 2022-09-27 | 3.850 | 3.950 | 3.830 | 3.930 | 3.833 | 4,274,009 |
| 2022-09-26 | 3.990 | 4.000 | 3.820 | 3.830 | 3.736 | 8,441,001 |
| 2022-09-23 | 3.980 | 4.030 | 3.960 | 3.980 | 3.882 | 4,216,321 |
| 2022-09-22 | 4.040 | 4.060 | 3.970 | 3.980 | 3.882 | 5,772,000 |
| 2022-09-21 | 3.900 | 4.090 | 3.860 | 4.060 | 3.960 | 11,975,700 |
| 2022-09-20 | 3.910 | 3.960 | 3.890 | 3.890 | 3.794 | 4,523,407 |
| 2022-09-19 | 3.910 | 3.920 | 3.850 | 3.900 | 3.804 | 4,044,253 |
| 2022-09-16 | 4.060 | 4.070 | 3.900 | 3.900 | 3.804 | 10,662,667 |
| 2022-09-15 | 4.050 | 4.080 | 4.020 | 4.060 | 3.960 | 7,886,857 |
| 2022-09-14 | 4.040 | 4.080 | 4.000 | 4.040 | 3.941 | 6,836,148 |
| 2022-09-13 | 4.060 | 4.120 | 4.050 | 4.070 | 3.970 | 7,471,600 |
| 2022-09-09 | 4.040 | 4.070 | 4.030 | 4.050 | 3.950 | 5,449,636 |
| 2022-09-08 | 4.020 | 4.080 | 4.020 | 4.030 | 3.931 | 5,682,800 |
| 2022-09-07 | 4.050 | 4.060 | 4.020 | 4.040 | 3.941 | 5,583,700 |
| 2022-09-06 | 4.050 | 4.100 | 4.010 | 4.070 | 3.970 | 15,152,501 |
| 2022-09-05 | 3.950 | 4.250 | 3.920 | 4.110 | 4.009 | 21,233,681 |
| 2022-09-02 | 3.940 | 3.950 | 3.910 | 3.950 | 3.853 | 3,902,600 |
| 2022-09-01 | 3.900 | 3.960 | 3.870 | 3.930 | 3.833 | 4,799,723 |
| 2022-08-31 | 3.940 | 3.990 | 3.890 | 3.910 | 3.814 | 4,286,027 |
| 2022-08-30 | 3.930 | 3.990 | 3.900 | 3.950 | 3.853 | 6,041,656 |
| 2022-08-29 | 3.880 | 3.930 | 3.800 | 3.930 | 3.833 | 5,481,650 |
| 2022-08-26 | 3.890 | 3.920 | 3.870 | 3.910 | 3.814 | 6,062,601 |
| 2022-08-25 | 3.880 | 3.930 | 3.840 | 3.900 | 3.804 | 6,031,565 |
| 2022-08-24 | 3.890 | 3.900 | 3.830 | 3.840 | 3.745 | 4,743,235 |
| 2022-08-23 | 3.870 | 3.890 | 3.850 | 3.890 | 3.794 | 4,642,561 |
| 2022-08-22 | 3.850 | 3.880 | 3.840 | 3.870 | 3.775 | 3,637,158 |
| 2022-08-19 | 3.890 | 3.900 | 3.860 | 3.860 | 3.765 | 3,579,909 |
| 2022-08-18 | 3.910 | 3.920 | 3.860 | 3.870 | 3.775 | 4,019,623 |
| 2022-08-17 | 3.930 | 3.940 | 3.900 | 3.910 | 3.814 | 3,988,300 |
| 2022-08-16 | 3.890 | 3.930 | 3.880 | 3.910 | 3.814 | 4,284,220 |
| 2022-08-15 | 3.890 | 3.920 | 3.850 | 3.880 | 3.784 | 4,088,675 |
| 2022-08-12 | 3.890 | 3.920 | 3.860 | 3.890 | 3.794 | 3,969,200 |
| 2022-08-11 | 3.900 | 3.900 | 3.850 | 3.880 | 3.784 | 4,378,701 |
| 2022-08-10 | 3.890 | 3.890 | 3.820 | 3.840 | 3.745 | 2,718,160 |
| 2022-08-09 | 3.890 | 3.900 | 3.850 | 3.860 | 3.765 | 3,757,796 |
| 2022-08-08 | 3.880 | 3.910 | 3.860 | 3.880 | 3.784 | 4,335,071 |
| 2022-08-05 | 3.810 | 3.880 | 3.780 | 3.880 | 3.784 | 4,522,180 |
| 2022-08-04 | 3.840 | 3.840 | 3.730 | 3.810 | 3.716 | 6,068,938 |
| 2022-08-03 | 3.910 | 3.950 | 3.800 | 3.800 | 3.706 | 8,758,654 |
| 2022-08-02 | 4.000 | 4.000 | 3.800 | 3.890 | 3.794 | 11,133,535 |
| 2022-08-01 | 4.010 | 4.050 | 3.990 | 4.010 | 3.911 | 3,944,400 |
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.