Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 3.470 | 3.490 | 3.440 | 3.490 | 3.085 | 861,471 |
| 2024-06-25 | 3.460 | 3.520 | 3.430 | 3.470 | 3.068 | 2,464,000 |
| 2024-06-24 | 3.570 | 3.570 | 3.360 | 3.480 | 3.077 | 2,408,164 |
| 2024-06-21 | 3.590 | 3.600 | 3.490 | 3.560 | 3.147 | 1,638,000 |
| 2024-06-20 | 3.660 | 3.690 | 3.560 | 3.570 | 3.156 | 1,410,000 |
| 2024-06-19 | 3.510 | 3.670 | 3.510 | 3.640 | 3.218 | 5,908,000 |
| 2024-06-18 | 3.460 | 3.540 | 3.450 | 3.510 | 3.103 | 3,198,000 |
| 2024-06-17 | 3.510 | 3.510 | 3.440 | 3.440 | 3.041 | 1,766,000 |
| 2024-06-14 | 3.410 | 3.540 | 3.410 | 3.530 | 3.121 | 3,880,500 |
| 2024-06-13 | 3.470 | 3.530 | 3.430 | 3.430 | 3.032 | 999,000 |
| 2024-06-12 | 3.430 | 3.480 | 3.370 | 3.470 | 3.068 | 1,442,000 |
| 2024-06-11 | 3.510 | 3.510 | 3.370 | 3.410 | 3.015 | 2,064,000 |
| 2024-06-07 | 3.430 | 3.500 | 3.390 | 3.490 | 3.085 | 4,886,000 |
| 2024-06-06 | 3.400 | 3.480 | 3.380 | 3.410 | 3.015 | 1,893,170 |
| 2024-06-05 | 3.430 | 3.490 | 3.380 | 3.380 | 2.988 | 3,912,000 |
| 2024-06-04 | 3.320 | 3.440 | 3.270 | 3.410 | 3.015 | 5,340,000 |
| 2024-06-03 | 3.470 | 3.590 | 3.440 | 3.520 | 2.879 | 3,710,000 |
| 2024-05-31 | 3.460 | 3.500 | 3.440 | 3.440 | 2.814 | 1,904,000 |
| 2024-05-30 | 3.460 | 3.540 | 3.450 | 3.460 | 2.830 | 2,086,000 |
| 2024-05-29 | 3.480 | 3.530 | 3.450 | 3.470 | 2.838 | 1,638,000 |
| 2024-05-28 | 3.490 | 3.500 | 3.450 | 3.460 | 2.830 | 1,856,000 |
| 2024-05-27 | 3.410 | 3.490 | 3.400 | 3.480 | 2.846 | 2,472,000 |
| 2024-05-24 | 3.420 | 3.450 | 3.380 | 3.430 | 2.805 | 1,056,000 |
| 2024-05-23 | 3.550 | 3.550 | 3.390 | 3.400 | 2.781 | 3,786,000 |
| 2024-05-22 | 3.460 | 3.590 | 3.450 | 3.570 | 2.920 | 2,054,000 |
| 2024-05-21 | 3.450 | 3.510 | 3.410 | 3.480 | 2.846 | 3,054,000 |
| 2024-05-20 | 3.470 | 3.550 | 3.430 | 3.470 | 2.838 | 2,380,000 |
| 2024-05-17 | 3.420 | 3.470 | 3.390 | 3.450 | 2.822 | 2,688,000 |
| 2024-05-16 | 3.580 | 3.580 | 3.390 | 3.400 | 2.781 | 8,524,000 |
| 2024-05-14 | 3.490 | 3.600 | 3.460 | 3.580 | 2.928 | 7,152,000 |
| 2024-05-13 | 3.430 | 3.520 | 3.420 | 3.490 | 2.854 | 7,788,000 |
| 2024-05-10 | 3.310 | 3.460 | 3.310 | 3.460 | 2.830 | 7,914,000 |
| 2024-05-09 | 3.220 | 3.330 | 3.220 | 3.330 | 2.724 | 6,648,000 |
| 2024-05-08 | 3.190 | 3.260 | 3.190 | 3.230 | 2.642 | 1,686,000 |
| 2024-05-07 | 3.170 | 3.230 | 3.160 | 3.210 | 2.625 | 1,604,000 |
| 2024-05-06 | 3.080 | 3.180 | 3.080 | 3.150 | 2.576 | 1,570,000 |
| 2024-05-03 | 3.120 | 3.130 | 3.090 | 3.090 | 2.527 | 208,000 |
| 2024-05-02 | 3.120 | 3.150 | 3.100 | 3.120 | 2.552 | 634,000 |
| 2024-04-30 | 3.130 | 3.190 | 3.000 | 3.190 | 2.609 | 4,688,000 |
| 2024-04-29 | 3.180 | 3.180 | 3.090 | 3.160 | 2.585 | 1,998,000 |
| 2024-04-26 | 3.210 | 3.220 | 3.170 | 3.180 | 2.601 | 1,526,000 |
| 2024-04-25 | 3.180 | 3.220 | 3.170 | 3.200 | 2.617 | 966,000 |
| 2024-04-24 | 3.180 | 3.220 | 3.160 | 3.220 | 2.634 | 1,246,000 |
| 2024-04-23 | 3.160 | 3.190 | 3.110 | 3.160 | 2.585 | 1,792,000 |
| 2024-04-22 | 3.220 | 3.220 | 3.150 | 3.150 | 2.576 | 1,226,000 |
| 2024-04-19 | 3.140 | 3.220 | 3.140 | 3.200 | 2.617 | 2,062,000 |
| 2024-04-18 | 3.160 | 3.200 | 3.130 | 3.160 | 2.585 | 1,216,000 |
| 2024-04-17 | 3.150 | 3.240 | 3.130 | 3.170 | 2.593 | 3,500,000 |
| 2024-04-16 | 3.200 | 3.220 | 3.130 | 3.130 | 2.560 | 3,574,000 |
| 2024-04-15 | 3.220 | 3.240 | 3.180 | 3.220 | 2.634 | 1,446,000 |
| 2024-04-12 | 3.200 | 3.300 | 3.190 | 3.240 | 2.650 | 5,828,000 |
| 2024-04-11 | 3.060 | 3.200 | 3.060 | 3.190 | 2.609 | 7,684,000 |
| 2024-04-10 | 3.030 | 3.080 | 3.010 | 3.060 | 2.503 | 3,248,000 |
| 2024-04-09 | 3.020 | 3.030 | 2.990 | 3.020 | 2.470 | 1,494,000 |
| 2024-04-08 | 2.930 | 3.010 | 2.930 | 3.000 | 2.454 | 1,298,000 |
| 2024-04-05 | 3.000 | 3.000 | 2.910 | 2.910 | 2.380 | 524,000 |
| 2024-04-03 | 3.000 | 3.030 | 2.910 | 3.010 | 2.462 | 4,476,133 |
| 2024-04-02 | 2.930 | 2.990 | 2.900 | 2.990 | 2.446 | 5,838,650 |
| 2024-03-28 | 2.930 | 2.940 | 2.910 | 2.920 | 2.388 | 19,260,000 |
| 2024-03-27 | 2.930 | 2.940 | 2.890 | 2.930 | 2.396 | 4,324,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.3402 HKD |
| 2025-06-04 | 0.3153 HKD |
| 2024-06-04 | 0.2635 HKD |
| 2023-06-06 | 0.1112 HKD |
| 2022-06-06 | 0.1289 HKD |
| 2021-06-01 | 0.0965 HKD |
| 2020-06-11 | 0.1197 HKD |
| 2019-06-13 | 0.1138 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.