Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	5.980	6.080	5.970	6.050	6.050	11,515,651
2025-07-18	6.040	6.050	5.960	5.970	5.970	10,646,034
2025-07-17	6.040	6.060	5.980	6.040	6.040	18,835,400
2025-07-16	6.080	6.080	6.000	6.040	6.040	7,076,800
2025-07-15	6.130	6.140	6.000	6.040	6.040	14,117,816
2025-07-14	6.120	6.210	6.090	6.110	6.110	11,094,500
2025-07-11	6.150	6.180	6.100	6.120	6.120	13,417,000
2025-07-10	6.170	6.170	6.120	6.150	6.150	5,402,393
2025-07-09	6.140	6.200	6.110	6.170	6.170	8,049,800
2025-07-08	6.200	6.220	6.090	6.110	6.110	10,661,059
2025-07-07	6.200	6.240	6.150	6.200	6.200	8,447,689
2025-07-04	6.120	6.210	6.090	6.170	6.170	8,356,900
2025-07-03	6.180	6.230	6.080	6.100	6.100	9,163,061
2025-07-02	6.100	6.230	6.070	6.200	6.200	14,402,412
2025-07-01	6.020	6.130	6.020	6.120	6.120	14,029,451
2025-06-30	6.000	6.110	6.000	6.020	6.020	13,330,985
2025-06-27	6.100	6.130	5.960	5.980	5.980	15,769,741
2025-06-26	6.220	6.230	6.080	6.100	6.100	17,378,000
2025-06-25	6.240	6.260	6.170	6.230	6.230	8,627,131
2025-06-24	6.310	6.310	6.180	6.230	6.230	11,764,739
2025-06-23	6.320	6.350	6.230	6.280	6.280	9,781,300
2025-06-20	6.320	6.370	6.230	6.320	6.320	11,240,700
2025-06-19	6.350	6.360	6.270	6.320	6.320	8,527,801
2025-06-18	6.370	6.400	6.290	6.370	6.370	9,133,600
2025-06-17	6.300	6.390	6.250	6.350	6.350	11,811,595
2025-06-16	6.190	6.280	6.180	6.280	6.280	15,278,481
2025-06-13	6.250	6.320	6.170	6.190	6.190	12,625,003
2025-06-12	6.470	6.550	6.430	6.470	6.470	11,884,247
2025-06-11	6.460	6.530	6.400	6.480	6.480	15,507,708
2025-06-10	6.370	6.530	6.360	6.460	6.460	18,372,913
2025-06-09	6.390	6.410	6.250	6.390	6.390	17,308,375
2025-06-06	6.540	6.540	6.340	6.390	6.390	15,143,801
2025-06-05	6.540	6.560	6.400	6.520	6.520	18,254,900
2025-06-04	6.360	6.560	6.320	6.540	6.540	18,096,648
2025-06-03	6.370	6.410	6.260	6.370	6.370	17,667,416
2025-05-30	6.430	6.520	6.390	6.390	6.390	17,723,301
2025-05-29	6.320	6.450	6.270	6.430	6.430	14,598,310
2025-05-28	6.220	6.340	6.160	6.320	6.320	14,223,914
2025-05-27	6.150	6.200	6.120	6.190	6.190	9,878,288
2025-05-26	6.120	6.220	6.100	6.140	6.140	13,433,334
2025-05-23	6.220	6.220	6.100	6.130	6.130	15,223,101
2025-05-22	6.210	6.270	6.150	6.230	6.230	13,724,051
2025-05-21	6.030	6.230	6.030	6.210	6.210	18,151,800
2025-05-20	5.940	6.100	5.930	6.060	6.060	22,108,862
2025-05-19	5.780	5.990	5.780	5.930	5.930	18,335,520
2025-05-16	5.870	5.920	5.740	5.780	5.780	12,373,900
2025-05-15	5.900	5.990	5.860	5.870	5.870	20,218,000
2025-05-14	5.730	5.820	5.710	5.800	5.800	13,930,600
2025-05-13	5.670	5.750	5.660	5.740	5.740	11,211,400
2025-05-12	5.750	5.790	5.670	5.680	5.680	15,865,600
2025-05-09	5.710	5.780	5.630	5.740	5.740	16,031,176
2025-05-08	5.740	5.760	5.680	5.710	5.710	10,913,100
2025-05-07	5.700	5.770	5.660	5.730	5.730	16,102,090
2025-05-06	5.730	5.730	5.620	5.680	5.680	20,153,959
2025-04-30	5.800	5.840	5.640	5.660	5.660	23,233,825
2025-04-29	5.740	5.820	5.690	5.710	5.710	12,629,300
2025-04-28	5.650	5.810	5.640	5.750	5.750	17,163,201
2025-04-25	5.730	5.760	5.620	5.680	5.680	15,256,025
2025-04-24	5.670	5.760	5.670	5.750	5.750	12,492,500
2025-04-23	5.740	5.790	5.650	5.690	5.690	14,311,701

← NewerPage 6 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.