Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.500 | 5.500 | 5.290 | 5.360 | 5.360 | 46,907,384 |
| 2024-10-23 | 5.590 | 5.590 | 5.450 | 5.540 | 5.540 | 53,805,499 |
| 2024-10-22 | 5.510 | 5.740 | 5.400 | 5.610 | 5.610 | 75,611,279 |
| 2024-10-21 | 5.710 | 5.720 | 5.470 | 5.520 | 5.520 | 94,409,696 |
| 2024-10-18 | 5.750 | 5.950 | 5.550 | 5.870 | 5.870 | 142,974,939 |
| 2024-10-17 | 5.920 | 6.080 | 5.660 | 6.080 | 6.080 | 195,981,005 |
| 2024-10-16 | 5.050 | 5.530 | 5.050 | 5.530 | 5.530 | 109,201,687 |
| 2024-10-15 | 5.200 | 5.200 | 4.950 | 5.030 | 5.030 | 48,667,148 |
| 2024-10-14 | 5.100 | 5.200 | 4.980 | 5.180 | 5.180 | 55,872,916 |
| 2024-10-11 | 4.900 | 4.910 | 4.780 | 4.830 | 4.830 | 14,933,111 |
| 2024-10-10 | 4.750 | 4.990 | 4.730 | 4.870 | 4.870 | 24,417,951 |
| 2024-10-09 | 5.050 | 5.050 | 4.690 | 4.700 | 4.700 | 30,151,921 |
| 2024-10-08 | 5.600 | 5.650 | 4.980 | 5.100 | 5.100 | 61,332,717 |
| 2024-09-30 | 4.910 | 5.220 | 4.850 | 5.160 | 5.160 | 37,630,915 |
| 2024-09-27 | 4.830 | 4.840 | 4.650 | 4.810 | 4.810 | 25,031,077 |
| 2024-09-26 | 4.770 | 4.800 | 4.680 | 4.800 | 4.800 | 17,241,851 |
| 2024-09-25 | 4.780 | 4.910 | 4.750 | 4.780 | 4.780 | 11,694,200 |
| 2024-09-24 | 4.540 | 4.750 | 4.540 | 4.740 | 4.740 | 13,270,063 |
| 2024-09-23 | 4.430 | 4.550 | 4.400 | 4.520 | 4.520 | 6,359,901 |
| 2024-09-20 | 4.490 | 4.490 | 4.410 | 4.420 | 4.420 | 6,276,851 |
| 2024-09-19 | 4.470 | 4.530 | 4.410 | 4.500 | 4.500 | 7,145,100 |
| 2024-09-18 | 4.470 | 4.500 | 4.390 | 4.480 | 4.480 | 5,113,800 |
| 2024-09-13 | 4.480 | 4.540 | 4.460 | 4.480 | 4.480 | 5,662,510 |
| 2024-09-12 | 4.380 | 4.520 | 4.370 | 4.490 | 4.490 | 7,240,300 |
| 2024-09-11 | 4.580 | 4.610 | 4.370 | 4.400 | 4.400 | 10,248,200 |
| 2024-09-10 | 4.630 | 4.660 | 4.440 | 4.600 | 4.600 | 9,866,300 |
| 2024-09-09 | 4.660 | 4.670 | 4.560 | 4.630 | 4.630 | 11,499,717 |
| 2024-09-06 | 4.690 | 4.730 | 4.640 | 4.650 | 4.650 | 6,656,248 |
| 2024-09-05 | 4.670 | 4.730 | 4.610 | 4.700 | 4.700 | 7,765,800 |
| 2024-09-04 | 4.670 | 4.710 | 4.600 | 4.660 | 4.660 | 8,522,878 |
| 2024-09-03 | 4.820 | 4.850 | 4.620 | 4.680 | 4.680 | 10,335,600 |
| 2024-09-02 | 4.700 | 4.900 | 4.700 | 4.800 | 4.800 | 13,161,500 |
| 2024-08-30 | 4.850 | 4.860 | 4.670 | 4.730 | 4.730 | 14,150,072 |
| 2024-08-29 | 5.000 | 5.000 | 4.820 | 4.840 | 4.840 | 9,806,456 |
| 2024-08-28 | 4.960 | 5.020 | 4.940 | 5.000 | 5.000 | 7,034,901 |
| 2024-08-27 | 5.020 | 5.090 | 4.970 | 5.000 | 5.000 | 8,917,850 |
| 2024-08-26 | 5.150 | 5.170 | 4.980 | 5.060 | 5.060 | 10,865,400 |
| 2024-08-23 | 5.150 | 5.280 | 5.100 | 5.170 | 5.170 | 10,229,301 |
| 2024-08-22 | 5.090 | 5.240 | 5.060 | 5.190 | 5.190 | 13,476,493 |
| 2024-08-21 | 5.040 | 5.230 | 5.030 | 5.080 | 5.080 | 10,934,172 |
| 2024-08-20 | 5.170 | 5.180 | 5.010 | 5.040 | 5.040 | 8,944,047 |
| 2024-08-19 | 4.900 | 5.230 | 4.880 | 5.160 | 5.160 | 17,112,800 |
| 2024-08-16 | 4.770 | 5.020 | 4.760 | 4.910 | 4.910 | 19,548,300 |
| 2024-08-15 | 4.960 | 4.960 | 4.560 | 4.820 | 4.820 | 30,460,490 |
| 2024-08-14 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-08-13 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-08-12 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-08-09 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-08-08 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-08-07 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-08-06 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-08-05 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-08-02 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-08-01 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-07-31 | 4.880 | 5.010 | 4.850 | 4.910 | 4.910 | 12,863,200 |
| 2024-07-30 | 4.890 | 4.910 | 4.850 | 4.880 | 4.880 | 6,048,501 |
| 2024-07-29 | 4.850 | 4.950 | 4.820 | 4.890 | 4.890 | 7,599,867 |
| 2024-07-26 | 4.740 | 4.890 | 4.700 | 4.850 | 4.850 | 11,240,200 |
| 2024-07-25 | 4.710 | 4.760 | 4.690 | 4.730 | 4.730 | 5,320,900 |
| 2024-07-24 | 4.700 | 4.780 | 4.680 | 4.740 | 4.740 | 5,164,700 |
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.