Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.700 | 5.830 | 5.690 | 5.760 | 5.760 | 16,821,800 |
| 2025-04-21 | 5.640 | 5.790 | 5.630 | 5.710 | 5.710 | 18,031,500 |
| 2025-04-18 | 5.690 | 5.810 | 5.580 | 5.660 | 5.660 | 14,748,400 |
| 2025-04-17 | 5.650 | 5.780 | 5.630 | 5.680 | 5.680 | 19,426,800 |
| 2025-04-16 | 5.500 | 5.780 | 5.480 | 5.700 | 5.700 | 33,654,600 |
| 2025-04-15 | 5.430 | 5.560 | 5.370 | 5.530 | 5.530 | 23,005,049 |
| 2025-04-14 | 5.450 | 5.480 | 5.380 | 5.450 | 5.450 | 18,634,818 |
| 2025-04-11 | 5.460 | 5.470 | 5.350 | 5.420 | 5.420 | 19,339,512 |
| 2025-04-10 | 5.470 | 5.570 | 5.400 | 5.460 | 5.460 | 25,062,900 |
| 2025-04-09 | 5.350 | 5.580 | 5.200 | 5.520 | 5.520 | 44,169,427 |
| 2025-04-08 | 5.220 | 5.470 | 5.200 | 5.390 | 5.390 | 47,473,975 |
| 2025-04-07 | 5.360 | 5.480 | 5.020 | 5.170 | 5.170 | 40,719,676 |
| 2025-04-03 | 5.340 | 5.530 | 5.320 | 5.470 | 5.470 | 30,624,010 |
| 2025-04-02 | 5.480 | 5.490 | 5.290 | 5.330 | 5.330 | 36,718,178 |
| 2025-04-01 | 5.320 | 5.470 | 5.230 | 5.430 | 5.430 | 59,789,051 |
| 2025-03-31 | 5.230 | 5.450 | 5.230 | 5.270 | 5.270 | 69,236,300 |
| 2025-03-28 | 5.050 | 5.080 | 4.990 | 5.000 | 5.000 | 12,902,700 |
| 2025-03-27 | 5.010 | 5.070 | 4.980 | 5.030 | 5.030 | 12,137,836 |
| 2025-03-26 | 4.990 | 5.050 | 4.970 | 5.010 | 5.010 | 10,278,910 |
| 2025-03-25 | 4.930 | 5.000 | 4.900 | 4.990 | 4.990 | 11,326,655 |
| 2025-03-24 | 4.900 | 4.950 | 4.840 | 4.940 | 4.940 | 12,321,097 |
| 2025-03-21 | 4.870 | 4.930 | 4.860 | 4.910 | 4.910 | 13,165,350 |
| 2025-03-20 | 4.860 | 4.910 | 4.860 | 4.880 | 4.880 | 8,852,894 |
| 2025-03-19 | 4.870 | 4.880 | 4.840 | 4.860 | 4.860 | 8,899,703 |
| 2025-03-18 | 4.840 | 4.880 | 4.800 | 4.870 | 4.870 | 11,599,269 |
| 2025-03-17 | 4.830 | 4.870 | 4.830 | 4.840 | 4.840 | 10,407,351 |
| 2025-03-14 | 4.770 | 4.830 | 4.770 | 4.830 | 4.830 | 15,040,160 |
| 2025-03-13 | 4.770 | 4.790 | 4.750 | 4.780 | 4.780 | 7,269,904 |
| 2025-03-12 | 4.780 | 4.790 | 4.750 | 4.780 | 4.780 | 7,055,864 |
| 2025-03-11 | 4.770 | 4.780 | 4.750 | 4.780 | 4.780 | 6,018,000 |
| 2025-03-10 | 4.780 | 4.790 | 4.740 | 4.780 | 4.780 | 10,142,071 |
| 2025-03-07 | 4.780 | 4.800 | 4.760 | 4.770 | 4.770 | 9,577,400 |
| 2025-03-06 | 4.810 | 4.830 | 4.750 | 4.790 | 4.790 | 13,034,944 |
| 2025-03-05 | 4.850 | 4.860 | 4.790 | 4.810 | 4.810 | 6,456,200 |
| 2025-03-04 | 4.820 | 4.870 | 4.810 | 4.850 | 4.850 | 9,024,400 |
| 2025-03-03 | 4.810 | 4.840 | 4.780 | 4.830 | 4.830 | 16,240,809 |
| 2025-02-28 | 4.810 | 4.850 | 4.790 | 4.810 | 4.810 | 10,133,800 |
| 2025-02-27 | 4.810 | 4.830 | 4.770 | 4.820 | 4.820 | 12,240,555 |
| 2025-02-26 | 4.770 | 4.830 | 4.770 | 4.820 | 4.820 | 11,146,542 |
| 2025-02-25 | 4.820 | 4.820 | 4.750 | 4.760 | 4.760 | 12,563,622 |
| 2025-02-24 | 4.840 | 4.880 | 4.800 | 4.820 | 4.820 | 16,089,911 |
| 2025-02-21 | 4.910 | 4.920 | 4.810 | 4.840 | 4.840 | 14,899,016 |
| 2025-02-20 | 4.950 | 4.970 | 4.870 | 4.880 | 4.880 | 12,120,695 |
| 2025-02-19 | 5.040 | 5.040 | 4.940 | 4.960 | 4.960 | 9,706,700 |
| 2025-02-18 | 5.010 | 5.070 | 4.980 | 5.010 | 5.010 | 9,435,500 |
| 2025-02-17 | 5.020 | 5.050 | 4.960 | 5.030 | 5.030 | 9,966,260 |
| 2025-02-14 | 5.020 | 5.060 | 4.990 | 5.020 | 5.020 | 6,300,408 |
| 2025-02-13 | 5.000 | 5.090 | 4.970 | 5.040 | 5.040 | 11,026,465 |
| 2025-02-12 | 5.010 | 5.040 | 4.970 | 5.010 | 5.010 | 7,679,700 |
| 2025-02-11 | 4.990 | 5.030 | 4.970 | 5.020 | 5.020 | 9,924,109 |
| 2025-02-10 | 5.020 | 5.050 | 4.980 | 4.990 | 4.990 | 10,404,800 |
| 2025-02-07 | 4.970 | 5.050 | 4.950 | 5.020 | 5.020 | 12,988,961 |
| 2025-02-06 | 4.970 | 4.990 | 4.900 | 4.980 | 4.980 | 9,285,768 |
| 2025-02-05 | 4.970 | 4.990 | 4.910 | 4.970 | 4.970 | 12,184,700 |
| 2025-01-27 | 4.910 | 5.020 | 4.910 | 4.950 | 4.950 | 10,473,501 |
| 2025-01-24 | 4.840 | 4.930 | 4.820 | 4.900 | 4.900 | 12,162,801 |
| 2025-01-23 | 4.820 | 4.910 | 4.820 | 4.840 | 4.840 | 11,055,300 |
| 2025-01-22 | 4.870 | 4.870 | 4.790 | 4.800 | 4.800 | 7,124,000 |
| 2025-01-21 | 4.920 | 4.930 | 4.850 | 4.870 | 4.870 | 7,051,598 |
| 2025-01-20 | 4.900 | 4.940 | 4.890 | 4.900 | 4.900 | 8,237,000 |
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.