Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	6.060	6.080	5.980	5.980	5.980	16,388,552
2026-01-13	6.090	6.120	6.050	6.070	6.070	8,346,001
2026-01-12	6.040	6.100	6.040	6.090	6.090	9,983,900
2026-01-09	6.130	6.160	6.080	6.080	6.080	8,054,901
2026-01-08	6.190	6.200	6.080	6.140	6.140	13,694,509
2026-01-07	6.080	6.250	6.040	6.210	6.210	14,800,800
2026-01-06	6.080	6.120	6.060	6.100	6.100	8,657,800
2026-01-05	6.060	6.120	6.010	6.100	6.100	13,480,800
2025-12-31	6.110	6.180	6.070	6.080	6.080	8,186,066
2025-12-30	6.200	6.200	6.070	6.100	6.100	11,191,201
2025-12-29	6.280	6.300	6.160	6.190	6.190	14,637,614
2025-12-26	6.340	6.370	6.250	6.300	6.300	9,002,600
2025-12-25	6.330	6.440	6.330	6.340	6.340	9,224,301
2025-12-24	6.270	6.340	6.190	6.320	6.320	11,231,100
2025-12-23	6.250	6.360	6.180	6.260	6.260	14,599,700
2025-12-22	6.190	6.260	6.150	6.180	6.180	9,065,317
2025-12-19	6.150	6.260	6.080	6.210	6.210	12,157,290
2025-12-18	6.130	6.190	6.080	6.160	6.160	8,849,428
2025-12-17	6.100	6.180	6.060	6.090	6.090	9,514,381
2025-12-16	6.200	6.240	6.080	6.110	6.110	12,353,762
2025-12-15	6.080	6.270	6.000	6.220	6.220	21,663,490
2025-12-12	6.130	6.260	6.040	6.060	6.060	25,804,200
2025-12-11	6.100	6.280	6.060	6.140	6.140	23,216,799
2025-12-10	5.940	6.130	5.930	6.100	6.100	15,184,984
2025-12-09	5.960	5.980	5.900	5.920	5.920	8,604,619
2025-12-08	6.000	6.000	5.910	5.970	5.970	9,637,290
2025-12-05	6.050	6.060	5.940	6.000	6.000	10,539,000
2025-12-04	6.070	6.120	6.000	6.030	6.030	10,422,800
2025-12-03	5.950	6.190	5.920	6.120	6.120	21,926,935
2025-12-02	5.880	6.000	5.860	5.950	5.950	20,206,400
2025-12-01	6.100	6.130	5.820	5.870	5.870	37,464,219
2025-11-28	5.980	6.130	5.950	6.090	6.090	13,529,111
2025-11-27	5.990	6.000	5.900	5.970	5.970	8,907,502
2025-11-26	5.930	6.030	5.900	6.000	6.000	12,164,501
2025-11-25	5.880	5.970	5.810	5.920	5.920	11,416,000
2025-11-24	5.950	5.980	5.850	5.880	5.880	15,081,245
2025-11-21	6.040	6.090	5.910	5.940	5.940	12,724,001
2025-11-20	6.050	6.160	6.030	6.050	6.050	8,661,701
2025-11-19	6.100	6.130	6.030	6.050	6.050	9,833,116
2025-11-18	6.130	6.150	6.050	6.090	6.090	10,551,650
2025-11-17	6.200	6.210	6.070	6.120	6.120	10,264,500
2025-11-14	6.270	6.340	6.150	6.160	6.160	11,890,333
2025-11-13	6.340	6.420	6.210	6.270	6.270	13,921,500
2025-11-12	6.410	6.480	6.330	6.370	6.370	15,169,300
2025-11-11	6.330	6.470	6.280	6.440	6.440	16,983,310
2025-11-10	6.320	6.420	6.270	6.330	6.330	17,011,700
2025-11-07	6.320	6.570	6.300	6.320	6.320	25,459,850
2025-11-06	6.230	6.400	6.210	6.340	6.340	23,143,480
2025-11-05	6.110	6.310	6.050	6.240	6.240	26,000,101
2025-11-04	5.920	6.230	5.910	6.120	6.120	40,754,445
2025-11-03	5.790	5.930	5.770	5.890	5.890	34,911,845
2025-10-31	5.780	5.830	5.710	5.730	5.730	21,081,568
2025-10-30	5.780	5.800	5.700	5.710	5.710	10,096,500
2025-10-29	5.810	5.820	5.680	5.770	5.770	10,758,722
2025-10-28	5.750	5.830	5.710	5.810	5.810	10,862,482
2025-10-27	5.770	5.790	5.700	5.740	5.740	11,977,542
2025-10-24	5.820	5.840	5.760	5.770	5.770	9,423,900
2025-10-23	5.810	5.850	5.790	5.830	5.830	13,033,618
2025-10-22	5.800	5.850	5.780	5.810	5.810	10,151,802
2025-10-21	5.860	5.860	5.770	5.800	5.800	12,959,077

← NewerPage 4 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.