Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.560	4.600	4.460	4.480	4.259	27,039,800
2022-01-27	4.590	4.830	4.530	4.550	4.325	41,450,109
2022-01-26	4.510	4.630	4.480	4.530	4.306	17,780,547
2022-01-25	4.650	4.700	4.440	4.460	4.240	20,602,800
2022-01-24	4.640	4.780	4.540	4.660	4.430	26,067,459
2022-01-21	4.640	4.700	4.540	4.580	4.354	21,280,581
2022-01-20	4.700	4.750	4.530	4.570	4.344	30,842,678
2022-01-19	4.780	4.940	4.680	4.720	4.487	32,392,695
2022-01-18	4.920	4.960	4.660	4.790	4.553	40,479,938
2022-01-17	4.900	4.990	4.820	4.920	4.677	30,251,379
2022-01-14	5.000	5.080	4.900	4.930	4.686	38,931,222
2022-01-13	5.130	5.190	4.970	5.050	4.801	45,384,926
2022-01-12	5.100	5.200	5.010	5.110	4.858	39,911,648
2022-01-11	5.300	5.300	5.020	5.070	4.820	51,233,737
2022-01-10	5.480	5.540	5.100	5.260	5.000	64,110,199
2022-01-07	5.390	5.820	5.160	5.480	5.209	96,789,700
2022-01-06	5.460	5.840	5.300	5.560	5.285	118,283,931
2022-01-05	4.870	5.470	4.810	5.470	5.200	123,040,217
2022-01-04	5.150	5.220	4.880	4.970	4.724	95,137,665
2021-12-31	5.900	5.960	5.280	5.380	5.114	156,677,887
2021-12-30	5.070	5.870	5.070	5.870	5.580	125,383,564
2021-12-29	5.340	5.340	4.850	5.340	5.076	154,343,842
2021-12-28	4.490	4.850	4.410	4.850	4.610	47,838,301
2021-12-27	4.050	4.410	4.030	4.410	4.192	60,396,358
2021-12-24	4.080	4.100	3.960	4.010	3.812	19,530,628
2021-12-23	4.260	4.260	4.090	4.100	3.897	29,466,660
2021-12-22	4.180	4.340	4.100	4.270	4.059	31,486,394
2021-12-21	4.280	4.310	4.120	4.210	4.002	31,328,084
2021-12-20	4.250	4.360	4.230	4.290	4.078	49,570,014
2021-12-17	4.240	4.250	4.070	4.100	3.897	45,525,876
2021-12-16	4.220	4.450	4.100	4.270	4.059	83,555,669
2021-12-15	3.990	4.290	3.990	4.290	4.078	82,391,400
2021-12-14	3.610	3.960	3.610	3.900	3.707	43,368,512
2021-12-13	3.590	3.620	3.560	3.610	3.432	5,436,420
2021-12-10	3.650	3.660	3.570	3.590	3.413	7,694,380
2021-12-09	3.650	3.700	3.630	3.670	3.489	7,246,676
2021-12-08	3.680	3.700	3.610	3.640	3.460	5,374,162
2021-12-07	3.740	3.740	3.620	3.680	3.498	7,493,601
2021-12-06	3.670	3.740	3.650	3.680	3.498	9,184,450
2021-12-03	3.640	3.690	3.620	3.670	3.489	9,348,997
2021-12-02	3.580	3.700	3.570	3.640	3.460	12,845,551
2021-12-01	3.530	3.590	3.490	3.580	3.403	8,126,467
2021-11-30	3.470	3.530	3.450	3.510	3.337	6,627,903
2021-11-29	3.520	3.520	3.440	3.470	3.299	8,629,011
2021-11-26	3.490	3.630	3.470	3.570	3.394	11,053,967
2021-11-25	3.520	3.520	3.450	3.510	3.337	4,996,200
2021-11-24	3.490	3.550	3.480	3.500	3.327	6,968,409
2021-11-23	3.440	3.500	3.420	3.490	3.318	5,541,993
2021-11-22	3.510	3.510	3.410	3.440	3.270	6,089,311
2021-11-19	3.440	3.520	3.430	3.490	3.318	7,484,278
2021-11-18	3.360	3.440	3.340	3.410	3.242	6,621,209
2021-11-17	3.320	3.360	3.320	3.350	3.185	2,252,607
2021-11-16	3.330	3.360	3.330	3.330	3.166	2,488,212
2021-11-15	3.330	3.360	3.310	3.350	3.185	2,688,900
2021-11-12	3.370	3.390	3.330	3.340	3.175	3,711,600
2021-11-11	3.330	3.370	3.310	3.370	3.204	3,955,266
2021-11-10	3.370	3.390	3.300	3.340	3.175	6,076,700
2021-11-09	3.390	3.420	3.360	3.370	3.204	4,016,573
2021-11-08	3.380	3.410	3.370	3.400	3.232	3,733,100
2021-11-05	3.430	3.450	3.370	3.380	3.213	5,890,278

← NewerPage 20 of 21 · 1,213 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.