Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.920 | 4.930 | 4.850 | 4.910 | 4.910 | 7,019,100 |
| 2025-01-16 | 4.910 | 4.980 | 4.890 | 4.940 | 4.940 | 11,775,000 |
| 2025-01-15 | 4.920 | 4.970 | 4.880 | 4.890 | 4.890 | 9,598,800 |
| 2025-01-14 | 4.830 | 4.940 | 4.830 | 4.920 | 4.920 | 10,752,064 |
| 2025-01-13 | 4.870 | 4.870 | 4.790 | 4.840 | 4.840 | 8,219,000 |
| 2025-01-10 | 4.920 | 4.940 | 4.820 | 4.870 | 4.870 | 13,346,000 |
| 2025-01-09 | 5.000 | 5.010 | 4.920 | 4.920 | 4.920 | 11,989,800 |
| 2025-01-08 | 4.960 | 5.080 | 4.900 | 5.040 | 5.040 | 14,687,283 |
| 2025-01-07 | 5.000 | 5.020 | 4.940 | 4.970 | 4.970 | 8,165,700 |
| 2025-01-06 | 4.980 | 5.020 | 4.900 | 5.000 | 5.000 | 12,833,300 |
| 2025-01-03 | 5.070 | 5.110 | 4.970 | 4.990 | 4.990 | 20,670,530 |
| 2025-01-02 | 5.240 | 5.350 | 5.070 | 5.110 | 5.110 | 32,378,320 |
| 2024-12-31 | 5.220 | 5.270 | 5.200 | 5.230 | 5.230 | 23,834,500 |
| 2024-12-30 | 5.200 | 5.260 | 5.170 | 5.190 | 5.190 | 11,687,300 |
| 2024-12-27 | 5.170 | 5.240 | 5.150 | 5.200 | 5.200 | 18,136,410 |
| 2024-12-26 | 5.230 | 5.240 | 5.130 | 5.170 | 5.170 | 15,117,901 |
| 2024-12-25 | 5.160 | 5.240 | 5.090 | 5.230 | 5.230 | 17,278,560 |
| 2024-12-24 | 5.060 | 5.160 | 5.020 | 5.150 | 5.150 | 14,127,859 |
| 2024-12-23 | 5.060 | 5.110 | 5.030 | 5.040 | 5.040 | 14,049,016 |
| 2024-12-20 | 5.140 | 5.160 | 5.050 | 5.060 | 5.060 | 12,964,966 |
| 2024-12-19 | 5.150 | 5.190 | 5.080 | 5.130 | 5.130 | 14,095,400 |
| 2024-12-18 | 5.140 | 5.200 | 5.130 | 5.160 | 5.160 | 11,391,100 |
| 2024-12-17 | 5.200 | 5.260 | 5.120 | 5.140 | 5.140 | 14,807,518 |
| 2024-12-16 | 5.130 | 5.210 | 5.120 | 5.190 | 5.190 | 16,132,802 |
| 2024-12-13 | 5.260 | 5.260 | 5.120 | 5.130 | 5.130 | 24,185,264 |
| 2024-12-12 | 5.250 | 5.280 | 5.220 | 5.280 | 5.280 | 16,808,200 |
| 2024-12-11 | 5.210 | 5.260 | 5.200 | 5.240 | 5.240 | 13,200,511 |
| 2024-12-10 | 5.330 | 5.360 | 5.200 | 5.220 | 5.220 | 23,610,000 |
| 2024-12-09 | 5.270 | 5.310 | 5.230 | 5.250 | 5.250 | 17,144,400 |
| 2024-12-06 | 5.180 | 5.280 | 5.180 | 5.280 | 5.280 | 19,885,005 |
| 2024-12-05 | 5.220 | 5.220 | 5.170 | 5.190 | 5.190 | 11,959,415 |
| 2024-12-04 | 5.260 | 5.270 | 5.200 | 5.210 | 5.210 | 15,951,910 |
| 2024-12-03 | 5.280 | 5.300 | 5.220 | 5.270 | 5.270 | 21,518,214 |
| 2024-12-02 | 5.260 | 5.300 | 5.180 | 5.270 | 5.270 | 18,722,800 |
| 2024-11-29 | 5.200 | 5.300 | 5.190 | 5.250 | 5.250 | 16,222,703 |
| 2024-11-28 | 5.220 | 5.240 | 5.180 | 5.200 | 5.200 | 12,313,877 |
| 2024-11-27 | 5.140 | 5.210 | 5.030 | 5.210 | 5.210 | 17,795,455 |
| 2024-11-26 | 5.140 | 5.200 | 5.120 | 5.170 | 5.170 | 12,749,373 |
| 2024-11-25 | 5.110 | 5.200 | 5.080 | 5.160 | 5.160 | 13,882,751 |
| 2024-11-22 | 5.240 | 5.310 | 5.110 | 5.110 | 5.110 | 18,999,700 |
| 2024-11-21 | 5.220 | 5.270 | 5.210 | 5.260 | 5.260 | 13,304,606 |
| 2024-11-20 | 5.240 | 5.260 | 5.180 | 5.240 | 5.240 | 18,180,600 |
| 2024-11-19 | 5.200 | 5.240 | 5.150 | 5.240 | 5.240 | 17,917,829 |
| 2024-11-18 | 5.250 | 5.310 | 5.150 | 5.180 | 5.180 | 26,916,434 |
| 2024-11-15 | 5.230 | 5.420 | 5.220 | 5.220 | 5.220 | 29,370,800 |
| 2024-11-14 | 5.290 | 5.300 | 5.230 | 5.260 | 5.260 | 17,798,895 |
| 2024-11-13 | 5.320 | 5.370 | 5.260 | 5.290 | 5.290 | 21,823,594 |
| 2024-11-12 | 5.330 | 5.410 | 5.260 | 5.340 | 5.340 | 33,227,056 |
| 2024-11-11 | 5.350 | 5.350 | 5.270 | 5.330 | 5.330 | 22,779,250 |
| 2024-11-08 | 5.500 | 5.530 | 5.310 | 5.340 | 5.340 | 32,506,300 |
| 2024-11-07 | 5.240 | 5.480 | 5.220 | 5.430 | 5.430 | 42,272,600 |
| 2024-11-06 | 5.390 | 5.390 | 5.250 | 5.290 | 5.290 | 34,369,727 |
| 2024-11-05 | 5.310 | 5.370 | 5.250 | 5.360 | 5.360 | 31,976,598 |
| 2024-11-04 | 5.310 | 5.320 | 5.220 | 5.300 | 5.300 | 21,777,608 |
| 2024-11-01 | 5.490 | 5.490 | 5.250 | 5.320 | 5.320 | 38,992,200 |
| 2024-10-31 | 5.460 | 5.580 | 5.400 | 5.520 | 5.520 | 54,164,292 |
| 2024-10-30 | 5.340 | 5.410 | 5.300 | 5.360 | 5.360 | 30,299,300 |
| 2024-10-29 | 5.630 | 5.630 | 5.380 | 5.400 | 5.400 | 48,794,874 |
| 2024-10-28 | 5.370 | 5.650 | 5.310 | 5.620 | 5.620 | 57,662,583 |
| 2024-10-25 | 5.320 | 5.400 | 5.290 | 5.370 | 5.370 | 34,585,100 |
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.