Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	4.040	4.070	4.000	4.020	3.921	4,242,169
2022-07-28	4.040	4.070	4.030	4.040	3.941	4,290,148
2022-07-27	4.020	4.050	4.000	4.030	3.931	3,231,750
2022-07-26	4.010	4.050	3.980	4.040	3.941	5,246,879
2022-07-25	4.060	4.080	4.010	4.030	3.931	4,686,314
2022-07-22	4.060	4.100	4.010	4.050	3.950	4,729,655
2022-07-21	4.090	4.160	4.040	4.050	3.950	7,659,081
2022-07-20	4.070	4.180	4.050	4.110	4.009	14,841,565
2022-07-19	4.040	4.060	4.000	4.040	3.941	8,410,108
2022-07-18	3.920	4.060	3.920	4.020	3.921	9,639,207
2022-07-15	4.050	4.050	3.960	3.970	3.872	12,116,777
2022-07-14	4.120	4.160	4.040	4.050	3.950	21,432,233
2022-07-13	4.200	4.290	4.120	4.230	4.126	36,370,984
2022-07-12	3.980	4.200	3.980	4.060	3.960	26,691,231
2022-07-11	3.930	3.950	3.890	3.940	3.843	9,408,373
2022-07-08	3.940	3.940	3.910	3.930	3.833	4,955,200
2022-07-07	3.920	3.950	3.900	3.930	3.833	4,145,063
2022-07-06	3.990	3.990	3.900	3.930	3.833	8,268,628
2022-07-05	4.040	4.050	3.960	3.990	3.892	13,363,941
2022-07-04	3.960	4.170	3.930	4.060	3.960	17,293,356
2022-07-01	3.970	3.980	3.940	3.960	3.863	5,599,879
2022-06-30	3.940	3.980	3.940	3.960	3.863	7,762,126
2022-06-29	3.970	3.990	3.940	3.940	3.843	9,371,800
2022-06-28	4.000	4.000	3.940	3.970	3.872	12,943,098
2022-06-27	4.020	4.030	3.970	3.980	3.882	10,796,817
2022-06-24	4.030	4.040	3.990	4.020	3.921	7,111,111
2022-06-23	4.030	4.050	3.980	4.040	3.941	9,576,761
2022-06-22	4.140	4.140	4.020	4.050	3.950	10,139,000
2022-06-21	4.130	4.140	4.070	4.140	4.038	9,740,462
2022-06-20	4.130	4.140	4.050	4.120	4.019	9,188,300
2022-06-17	4.120	4.160	4.050	4.100	3.999	11,636,434
2022-06-16	4.190	4.190	4.110	4.130	4.028	10,241,953
2022-06-15	4.230	4.300	4.150	4.170	4.067	14,628,329
2022-06-14	4.270	4.430	4.200	4.330	4.116	22,635,692
2022-06-13	4.270	4.350	4.230	4.270	4.059	14,051,784
2022-06-10	4.360	4.370	4.200	4.310	4.097	19,189,315
2022-06-09	4.480	4.500	4.310	4.360	4.145	20,874,961
2022-06-08	4.490	4.560	4.350	4.490	4.268	28,502,813
2022-06-07	4.270	4.490	4.270	4.420	4.202	25,662,375
2022-06-06	4.260	4.320	4.160	4.300	4.088	20,421,824
2022-06-02	4.260	4.380	4.190	4.300	4.088	19,195,540
2022-06-01	4.180	4.590	4.150	4.350	4.135	29,696,894
2022-05-31	4.120	4.180	4.110	4.180	3.974	9,142,801
2022-05-30	4.160	4.200	4.100	4.130	3.926	9,678,179
2022-05-27	4.140	4.160	4.080	4.130	3.926	8,616,100
2022-05-26	4.100	4.150	4.080	4.140	3.935	12,363,274
2022-05-25	3.930	4.100	3.910	4.090	3.888	15,232,002
2022-05-24	4.060	4.100	3.890	3.900	3.707	14,251,829
2022-05-23	4.010	4.070	4.010	4.050	3.850	7,622,706
2022-05-20	3.970	4.050	3.970	4.030	3.831	8,384,700
2022-05-19	4.010	4.020	3.930	4.010	3.812	7,895,704
2022-05-18	4.030	4.050	3.970	4.000	3.802	7,796,069
2022-05-17	4.070	4.070	3.960	4.030	3.831	10,068,000
2022-05-16	4.090	4.110	4.030	4.070	3.869	7,849,500
2022-05-13	4.090	4.100	4.040	4.080	3.878	7,042,903
2022-05-12	4.100	4.120	4.030	4.070	3.869	8,770,630
2022-05-11	4.150	4.240	4.080	4.110	3.907	15,259,770
2022-05-10	4.080	4.220	3.990	4.160	3.955	14,209,702
2022-05-09	4.010	4.130	3.970	4.090	3.888	10,242,801
2022-05-06	4.090	4.090	3.990	4.010	3.812	10,073,775

← NewerPage 18 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.