Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	5.430	5.480	5.330	5.380	5.380	9,032,300
2026-07-15	5.320	5.440	5.320	5.430	5.430	8,342,400
2026-07-14	5.300	5.400	5.270	5.350	5.350	12,309,300
2026-07-13	5.210	5.330	5.170	5.330	5.330	11,860,088
2026-07-10	5.170	5.200	5.130	5.190	5.190	9,529,189
2026-07-09	5.250	5.280	5.160	5.180	5.180	8,058,499
2026-07-08	5.310	5.330	5.170	5.250	5.250	11,650,663
2026-07-07	5.560	5.560	5.250	5.280	5.280	12,505,726
2026-07-06	5.200	5.550	5.170	5.530	5.530	17,251,213
2026-07-03	5.150	5.250	5.140	5.210	5.210	10,675,900
2026-07-02	5.050	5.240	5.040	5.220	5.220	12,869,203
2026-07-01	4.920	5.150	4.880	5.120	5.120	17,410,201
2026-06-30	5.060	5.060	4.850	4.880	4.880	11,402,101
2026-06-29	5.020	5.090	4.930	5.050	5.050	12,301,800
2026-06-26	5.120	5.130	5.020	5.030	5.030	8,715,100
2026-06-25	5.210	5.240	5.070	5.070	5.070	14,803,307
2026-06-24	5.480	5.480	5.210	5.220	5.220	10,588,871
2026-06-23	5.200	5.480	5.200	5.390	5.390	14,804,300
2026-06-22	5.310	5.320	5.170	5.200	5.200	10,776,762
2026-06-18	5.400	5.420	5.290	5.310	5.310	8,433,500
2026-06-17	5.490	5.490	5.410	5.420	5.420	6,622,699
2026-06-16	5.640	5.640	5.460	5.490	5.490	10,859,200
2026-06-15	5.710	5.710	5.560	5.630	5.630	12,927,000
2026-06-12	5.810	5.940	5.770	5.940	5.643	10,360,457
2026-06-11	5.990	5.990	5.810	5.810	5.520	8,149,302
2026-06-10	5.880	5.970	5.810	5.910	5.615	9,110,011
2026-06-09	5.900	5.960	5.810	5.880	5.586	8,919,418
2026-06-08	5.920	6.010	5.870	5.890	5.596	13,322,100
2026-06-05	6.090	6.120	5.940	5.960	5.960	10,892,906
2026-06-04	6.170	6.210	6.030	6.050	6.050	10,617,006
2026-06-03	6.270	6.270	6.110	6.170	6.170	11,030,500
2026-06-02	6.280	6.370	6.220	6.260	6.260	12,370,400
2026-06-01	6.310	6.330	6.030	6.280	6.280	16,504,429
2026-05-29	6.240	6.400	6.230	6.330	6.330	17,130,010
2026-05-28	6.310	6.370	6.250	6.260	6.260	8,982,300
2026-05-27	6.280	6.340	6.220	6.290	6.290	8,177,202
2026-05-26	6.250	6.310	6.160	6.290	6.290	9,195,410
2026-05-25	6.280	6.310	6.190	6.220	6.220	10,668,500
2026-05-22	6.360	6.360	6.230	6.240	6.240	9,831,500
2026-05-21	6.360	6.420	6.320	6.330	6.330	10,586,500
2026-05-20	6.400	6.460	6.310	6.360	6.360	7,186,697
2026-05-19	6.400	6.500	6.380	6.450	6.450	13,172,800
2026-05-18	6.270	6.450	6.270	6.360	6.360	11,142,337
2026-05-15	6.420	6.430	6.300	6.350	6.350	11,815,000
2026-05-14	6.380	6.450	6.340	6.410	6.410	11,598,200
2026-05-13	6.380	6.410	6.260	6.400	6.400	14,349,200
2026-05-12	6.230	6.410	6.200	6.340	6.340	12,589,902
2026-05-11	6.160	6.280	6.090	6.210	6.210	13,234,939
2026-05-08	6.110	6.190	6.060	6.170	6.170	9,044,599
2026-05-07	6.040	6.150	5.980	6.130	6.130	13,938,702
2026-05-06	6.120	6.130	5.950	6.080	6.080	18,360,101
2026-04-30	6.100	6.170	6.010	6.130	6.130	15,830,640
2026-04-29	6.200	6.230	6.110	6.160	6.160	8,086,001
2026-04-28	6.100	6.190	6.090	6.170	6.170	8,247,464
2026-04-27	6.250	6.300	6.110	6.120	6.120	12,375,500
2026-04-24	6.270	6.320	6.210	6.220	6.220	10,983,847
2026-04-23	6.150	6.320	6.130	6.290	6.290	13,621,605
2026-04-22	6.150	6.240	6.140	6.170	6.170	10,243,516
2026-04-21	6.060	6.220	6.060	6.170	6.170	11,934,800
2026-04-20	6.030	6.150	5.990	6.090	6.090	13,932,401

← NewerPage 2 of 21 · 1,214 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.