Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.860 | 5.860 | 5.770 | 5.800 | 5.800 | 12,959,077 |
| 2025-10-20 | 5.860 | 5.870 | 5.700 | 5.820 | 5.820 | 16,645,900 |
| 2025-10-17 | 5.780 | 5.860 | 5.750 | 5.820 | 5.820 | 31,719,070 |
| 2025-10-16 | 5.740 | 5.780 | 5.710 | 5.760 | 5.760 | 16,952,494 |
| 2025-10-15 | 5.720 | 5.760 | 5.690 | 5.720 | 5.720 | 11,376,576 |
| 2025-10-14 | 5.670 | 5.740 | 5.630 | 5.740 | 5.740 | 21,866,270 |
| 2025-10-13 | 5.590 | 5.680 | 5.520 | 5.670 | 5.670 | 15,793,400 |
| 2025-10-10 | 5.570 | 5.650 | 5.550 | 5.640 | 5.640 | 13,907,201 |
| 2025-10-09 | 5.570 | 5.580 | 5.520 | 5.570 | 5.570 | 11,483,170 |
| 2025-09-30 | 5.600 | 5.610 | 5.550 | 5.560 | 5.560 | 6,349,098 |
| 2025-09-29 | 5.620 | 5.650 | 5.540 | 5.620 | 5.620 | 8,822,781 |
| 2025-09-26 | 5.630 | 5.650 | 5.580 | 5.630 | 5.630 | 7,434,000 |
| 2025-09-25 | 5.650 | 5.650 | 5.550 | 5.630 | 5.630 | 9,009,614 |
| 2025-09-24 | 5.530 | 5.650 | 5.530 | 5.650 | 5.650 | 14,067,865 |
| 2025-09-23 | 5.510 | 5.570 | 5.470 | 5.560 | 5.560 | 11,444,293 |
| 2025-09-22 | 5.540 | 5.560 | 5.470 | 5.480 | 5.480 | 9,304,220 |
| 2025-09-19 | 5.530 | 5.580 | 5.480 | 5.540 | 5.540 | 11,972,490 |
| 2025-09-18 | 5.630 | 5.650 | 5.540 | 5.570 | 5.570 | 12,429,684 |
| 2025-09-17 | 5.620 | 5.670 | 5.600 | 5.640 | 5.640 | 10,424,326 |
| 2025-09-16 | 5.640 | 5.650 | 5.600 | 5.620 | 5.620 | 8,593,617 |
| 2025-09-15 | 5.650 | 5.660 | 5.610 | 5.630 | 5.630 | 7,385,527 |
| 2025-09-12 | 5.690 | 5.700 | 5.630 | 5.640 | 5.640 | 8,030,000 |
| 2025-09-11 | 5.640 | 5.690 | 5.620 | 5.690 | 5.690 | 11,950,143 |
| 2025-09-10 | 5.650 | 5.670 | 5.630 | 5.650 | 5.650 | 8,104,728 |
| 2025-09-09 | 5.660 | 5.670 | 5.630 | 5.660 | 5.660 | 11,018,600 |
| 2025-09-08 | 5.620 | 5.680 | 5.610 | 5.660 | 5.660 | 17,994,922 |
| 2025-09-05 | 5.600 | 5.620 | 5.570 | 5.610 | 5.610 | 13,441,821 |
| 2025-09-04 | 5.570 | 5.620 | 5.530 | 5.620 | 5.620 | 15,108,500 |
| 2025-09-03 | 5.620 | 5.620 | 5.570 | 5.570 | 5.570 | 10,405,493 |
| 2025-09-02 | 5.620 | 5.650 | 5.580 | 5.610 | 5.610 | 17,465,602 |
| 2025-09-01 | 5.660 | 5.670 | 5.590 | 5.610 | 5.610 | 21,534,931 |
| 2025-08-29 | 5.680 | 5.790 | 5.640 | 5.660 | 5.660 | 38,242,275 |
| 2025-08-28 | 5.600 | 5.630 | 5.540 | 5.620 | 5.620 | 20,125,800 |
| 2025-08-27 | 5.700 | 5.710 | 5.580 | 5.610 | 5.610 | 17,356,322 |
| 2025-08-26 | 5.650 | 5.720 | 5.620 | 5.690 | 5.690 | 19,055,514 |
| 2025-08-25 | 5.620 | 5.650 | 5.610 | 5.640 | 5.640 | 14,067,181 |
| 2025-08-22 | 5.630 | 5.630 | 5.580 | 5.620 | 5.620 | 10,308,189 |
| 2025-08-21 | 5.600 | 5.640 | 5.600 | 5.620 | 5.620 | 13,000,051 |
| 2025-08-20 | 5.610 | 5.630 | 5.580 | 5.610 | 5.610 | 12,625,482 |
| 2025-08-19 | 5.630 | 5.630 | 5.610 | 5.620 | 5.620 | 8,567,044 |
| 2025-08-18 | 5.600 | 5.630 | 5.590 | 5.610 | 5.610 | 11,061,322 |
| 2025-08-15 | 5.580 | 5.610 | 5.560 | 5.600 | 5.600 | 12,093,019 |
| 2025-08-14 | 5.640 | 5.680 | 5.590 | 5.590 | 5.590 | 16,092,228 |
| 2025-08-13 | 5.610 | 5.640 | 5.590 | 5.610 | 5.610 | 9,747,901 |
| 2025-08-12 | 5.620 | 5.630 | 5.600 | 5.610 | 5.610 | 8,773,149 |
| 2025-08-11 | 5.590 | 5.640 | 5.530 | 5.610 | 5.610 | 22,132,780 |
| 2025-08-08 | 5.630 | 5.640 | 5.580 | 5.590 | 5.590 | 13,550,440 |
| 2025-08-07 | 5.650 | 5.660 | 5.600 | 5.630 | 5.630 | 12,141,871 |
| 2025-08-06 | 5.690 | 5.700 | 5.610 | 5.640 | 5.640 | 20,612,434 |
| 2025-08-05 | 5.610 | 5.720 | 5.590 | 5.710 | 5.710 | 21,755,622 |
| 2025-08-04 | 5.590 | 5.630 | 5.560 | 5.610 | 5.610 | 12,332,401 |
| 2025-08-01 | 5.590 | 5.620 | 5.560 | 5.590 | 5.590 | 10,774,700 |
| 2025-07-31 | 5.700 | 5.710 | 5.580 | 5.590 | 5.590 | 14,629,388 |
| 2025-07-30 | 5.680 | 5.720 | 5.660 | 5.680 | 5.680 | 10,146,744 |
| 2025-07-29 | 5.720 | 5.730 | 5.650 | 5.680 | 5.680 | 15,471,799 |
| 2025-07-28 | 5.720 | 5.740 | 5.670 | 5.700 | 5.700 | 14,857,100 |
| 2025-07-25 | 5.770 | 5.780 | 5.690 | 5.700 | 5.700 | 16,628,127 |
| 2025-07-24 | 5.830 | 5.850 | 5.740 | 5.770 | 5.770 | 32,750,839 |
| 2025-07-23 | 6.400 | 6.430 | 5.850 | 5.850 | 5.850 | 64,178,965 |
| 2025-07-22 | 6.080 | 6.090 | 6.000 | 6.070 | 6.070 | 11,083,716 |
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.