Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	4.110	4.180	4.070	4.140	3.935	13,659,111
2022-04-29	4.080	4.160	4.050	4.140	3.935	15,711,598
2022-04-28	4.130	4.180	4.000	4.090	3.888	12,080,811
2022-04-27	3.980	4.150	3.890	4.140	3.935	16,892,003
2022-04-26	4.070	4.120	3.900	3.940	3.745	15,058,512
2022-04-25	4.220	4.220	4.010	4.030	3.831	15,160,581
2022-04-22	4.150	4.330	4.090	4.260	4.050	14,712,588
2022-04-21	4.380	4.390	4.100	4.120	3.916	15,404,829
2022-04-20	4.480	4.510	4.320	4.370	4.154	10,758,868
2022-04-19	4.390	4.500	4.370	4.460	4.240	9,186,565
2022-04-18	4.430	4.430	4.350	4.380	4.164	9,051,403
2022-04-15	4.500	4.560	4.410	4.460	4.240	11,702,279
2022-04-14	4.570	4.590	4.500	4.540	4.316	10,815,464
2022-04-13	4.660	4.690	4.530	4.550	4.325	13,311,001
2022-04-12	4.620	4.680	4.480	4.650	4.420	14,636,800
2022-04-11	4.780	4.840	4.600	4.610	4.382	23,246,790
2022-04-08	4.640	4.780	4.610	4.760	4.525	20,261,213
2022-04-07	4.640	4.730	4.560	4.610	4.382	15,488,100
2022-04-06	4.580	4.690	4.530	4.660	4.430	17,959,934
2022-04-01	4.560	4.630	4.500	4.570	4.344	12,224,337
2022-03-31	4.640	4.690	4.520	4.540	4.316	14,783,455
2022-03-30	4.550	4.650	4.500	4.640	4.411	15,581,245
2022-03-29	4.540	4.590	4.480	4.500	4.278	10,376,599
2022-03-28	4.450	4.570	4.350	4.520	4.297	12,735,115
2022-03-25	4.500	4.520	4.430	4.440	4.221	10,447,010
2022-03-24	4.540	4.540	4.440	4.490	4.268	9,726,301
2022-03-23	4.570	4.600	4.510	4.530	4.306	8,682,658
2022-03-22	4.610	4.610	4.510	4.560	4.335	8,872,771
2022-03-21	4.550	4.570	4.480	4.570	4.344	11,625,481
2022-03-18	4.520	4.590	4.480	4.520	4.297	11,724,974
2022-03-17	4.480	4.580	4.480	4.520	4.297	13,149,788
2022-03-16	4.350	4.490	4.250	4.450	4.230	22,220,261
2022-03-15	4.590	4.590	4.250	4.250	4.040	23,152,326
2022-03-14	4.710	4.770	4.570	4.570	4.344	13,996,032
2022-03-11	4.630	4.720	4.500	4.700	4.468	13,743,007
2022-03-10	4.610	4.750	4.560	4.670	4.439	19,481,957
2022-03-09	4.700	4.700	4.310	4.510	4.287	23,253,906
2022-03-08	4.890	4.900	4.640	4.660	4.430	18,525,800
2022-03-07	4.850	4.900	4.780	4.860	4.620	11,685,013
2022-03-04	5.020	5.030	4.820	4.830	4.591	17,377,593
2022-03-03	4.870	5.030	4.830	4.980	4.734	26,862,924
2022-03-02	4.870	4.890	4.800	4.830	4.591	13,910,758
2022-03-01	4.820	4.920	4.800	4.850	4.610	16,489,933
2022-02-28	4.830	4.840	4.680	4.800	4.563	16,867,256
2022-02-25	4.820	4.890	4.770	4.800	4.563	17,295,001
2022-02-24	4.930	5.010	4.670	4.780	4.544	32,845,522
2022-02-23	5.010	5.040	4.910	4.960	4.715	19,338,321
2022-02-22	5.020	5.100	4.940	5.020	4.772	22,428,719
2022-02-21	5.100	5.130	5.010	5.100	4.848	22,290,257
2022-02-18	5.000	5.150	4.960	5.130	4.877	25,300,832
2022-02-17	5.250	5.250	5.030	5.050	4.801	31,768,560
2022-02-16	5.010	5.330	4.980	5.260	5.000	45,203,806
2022-02-15	4.920	5.020	4.850	4.970	4.724	22,224,930
2022-02-14	5.060	5.080	4.870	4.910	4.667	30,117,929
2022-02-11	5.240	5.240	5.020	5.030	4.782	35,661,816
2022-02-10	5.110	5.390	5.010	5.220	4.962	52,944,180
2022-02-09	5.100	5.200	4.920	5.100	4.848	67,927,928
2022-02-08	4.750	5.100	4.640	5.040	4.791	51,517,685
2022-02-07	4.540	4.750	4.510	4.680	4.449	32,004,711
2022-01-28	4.560	4.600	4.460	4.480	4.259	27,039,800

← NewerPage 19 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.