Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	6.010	6.070	5.950	6.010	6.010	15,925,900
2026-04-16	5.930	6.060	5.890	6.030	6.030	16,700,182
2026-04-15	5.790	5.930	5.770	5.910	5.910	16,376,485
2026-04-14	5.730	5.780	5.680	5.760	5.760	14,987,314
2026-04-13	5.670	5.740	5.640	5.700	5.700	14,861,214
2026-04-10	5.560	5.710	5.560	5.670	5.670	19,163,000
2026-04-09	5.620	5.650	5.540	5.550	5.550	14,557,101
2026-04-08	5.540	5.670	5.510	5.660	5.660	24,120,600
2026-04-07	5.710	5.730	5.460	5.500	5.500	30,726,800
2026-04-03	5.900	5.920	5.630	5.690	5.690	23,282,334
2026-04-02	5.700	5.910	5.680	5.860	5.860	31,468,850
2026-04-01	5.840	5.870	5.650	5.680	5.680	32,992,101
2026-03-31	6.110	6.110	5.780	5.790	5.790	52,742,400
2026-03-30	6.350	6.420	6.250	6.410	6.410	13,231,585
2026-03-27	6.400	6.490	6.290	6.340	6.340	13,631,708
2026-03-26	6.420	6.540	6.420	6.440	6.440	12,134,496
2026-03-25	6.280	6.460	6.200	6.420	6.420	13,494,602
2026-03-24	6.070	6.310	6.020	6.280	6.280	17,777,095
2026-03-23	6.310	6.310	5.950	6.010	6.010	18,781,708
2026-03-20	6.300	6.450	6.270	6.310	6.310	13,489,300
2026-03-19	6.320	6.410	6.270	6.290	6.290	12,583,300
2026-03-18	6.520	6.530	6.270	6.340	6.340	17,790,171
2026-03-17	6.320	6.580	6.310	6.550	6.550	16,966,654
2026-03-16	6.340	6.410	6.200	6.330	6.330	20,516,001
2026-03-13	6.350	6.420	6.270	6.360	6.360	23,064,777
2026-03-12	6.240	6.310	6.170	6.290	6.290	17,141,501
2026-03-11	6.210	6.270	6.130	6.270	6.270	16,631,535
2026-03-10	6.300	6.350	6.180	6.220	6.220	13,491,101
2026-03-09	6.400	6.450	6.280	6.290	6.290	12,050,235
2026-03-06	6.170	6.380	6.170	6.360	6.360	11,532,423
2026-03-05	6.210	6.250	6.080	6.200	6.200	12,673,102
2026-03-04	6.360	6.380	6.160	6.160	6.160	17,549,219
2026-03-03	6.330	6.410	6.260	6.330	6.330	15,810,900
2026-03-02	6.400	6.400	6.220	6.250	6.250	13,129,200
2026-02-27	6.320	6.360	6.280	6.300	6.300	7,925,818
2026-02-26	6.310	6.340	6.240	6.310	6.310	7,426,301
2026-02-25	6.400	6.450	6.290	6.300	6.300	10,340,401
2026-02-24	6.390	6.540	6.370	6.370	6.370	9,313,601
2026-02-13	6.470	6.500	6.350	6.360	6.360	7,239,800
2026-02-12	6.550	6.560	6.460	6.470	6.470	8,496,700
2026-02-11	6.550	6.600	6.500	6.530	6.530	8,956,500
2026-02-10	6.570	6.630	6.500	6.550	6.550	11,845,500
2026-02-09	6.540	6.600	6.500	6.570	6.570	9,427,900
2026-02-06	6.530	6.650	6.510	6.580	6.580	15,457,100
2026-02-05	6.520	6.630	6.480	6.520	6.520	12,013,797
2026-02-04	6.420	6.640	6.390	6.500	6.500	17,551,902
2026-02-03	6.350	6.480	6.310	6.430	6.430	14,878,120
2026-02-02	6.410	6.600	6.340	6.360	6.360	20,241,900
2026-01-30	6.320	6.500	6.320	6.400	6.400	20,667,700
2026-01-29	6.280	6.430	6.200	6.350	6.350	17,858,401
2026-01-28	6.040	6.300	6.040	6.260	6.260	27,148,605
2026-01-27	6.030	6.070	6.010	6.030	6.030	10,109,100
2026-01-26	6.050	6.070	5.960	6.040	6.040	14,021,102
2026-01-23	6.030	6.060	6.000	6.030	6.030	9,053,401
2026-01-22	5.970	6.050	5.970	6.030	6.030	9,988,001
2026-01-21	6.080	6.100	5.960	5.980	5.980	9,237,900
2026-01-20	5.970	6.100	5.950	6.090	6.090	12,534,477
2026-01-19	5.960	6.030	5.950	5.970	5.970	6,505,600
2026-01-16	5.980	6.030	5.950	5.980	5.980	8,511,257
2026-01-15	5.980	6.000	5.950	5.960	5.960	6,334,301

← NewerPage 3 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.