Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	2.880	2.920	2.880	2.920	2.388	5,012,000
2024-03-25	2.790	2.910	2.790	2.860	2.339	5,720,000
2024-03-22	2.860	2.940	2.760	2.790	2.282	3,684,000
2024-03-21	2.830	2.870	2.830	2.850	2.331	1,880,000
2024-03-20	2.820	2.880	2.820	2.840	2.323	2,704,000
2024-03-19	2.910	2.950	2.820	2.820	2.307	3,170,000
2024-03-18	2.850	2.910	2.790	2.890	2.364	11,392,000
2024-03-15	2.670	2.710	2.650	2.710	2.217	2,444,000
2024-03-14	2.660	2.700	2.660	2.690	2.200	1,830,602
2024-03-13	2.680	2.700	2.640	2.670	2.184	1,310,000
2024-03-12	2.700	2.700	2.650	2.690	2.200	1,476,000
2024-03-11	2.630	2.710	2.610	2.700	2.208	888,000
2024-03-08	2.690	2.720	2.670	2.690	2.200	1,432,000
2024-03-07	2.680	2.710	2.670	2.710	2.217	934,000
2024-03-06	2.720	2.720	2.640	2.700	2.208	944,000
2024-03-05	2.710	2.740	2.680	2.740	2.241	1,412,000
2024-03-04	2.700	2.720	2.670	2.720	2.225	936,000
2024-03-01	2.640	2.700	2.640	2.700	2.208	1,144,000
2024-02-29	2.690	2.750	2.560	2.620	2.143	3,006,000
2024-02-28	2.740	2.780	2.600	2.670	2.184	2,300,000
2024-02-27	2.630	2.720	2.600	2.720	2.225	3,256,000
2024-02-26	2.760	2.800	2.580	2.610	2.135	4,908,000
2024-02-23	2.610	2.750	2.590	2.740	2.241	9,408,800
2024-02-22	2.570	2.600	2.540	2.600	2.127	1,256,000
2024-02-21	2.550	2.570	2.540	2.570	2.102	464,000
2024-02-20	2.500	2.570	2.490	2.550	2.086	6,600,000
2024-02-19	2.420	2.510	2.420	2.490	2.037	2,382,000
2024-02-16	2.380	2.420	2.370	2.390	1.955	266,000
2024-02-15	2.400	2.400	2.370	2.390	1.955	360,000
2024-02-14	2.480	2.480	2.380	2.440	1.996	346,000
2024-02-09	2.500	2.500	2.440	2.460	2.012	24,000
2024-02-08	2.480	2.510	2.460	2.500	2.045	1,362,000
2024-02-07	2.510	2.550	2.480	2.510	2.053	1,296,000
2024-02-06	2.480	2.550	2.430	2.530	2.069	2,342,000
2024-02-05	2.460	2.520	2.380	2.470	2.020	1,278,000
2024-02-02	2.480	2.520	2.460	2.480	2.028	2,406,000
2024-02-01	2.480	2.530	2.470	2.500	2.045	1,172,000
2024-01-31	2.490	2.530	2.490	2.500	2.045	1,086,000
2024-01-30	2.520	2.540	2.500	2.510	2.053	1,032,000
2024-01-29	2.500	2.550	2.500	2.540	2.077	1,180,000
2024-01-26	2.480	2.530	2.470	2.520	2.061	1,186,997
2024-01-25	2.390	2.510	2.390	2.500	2.045	1,252,000
2024-01-24	2.400	2.440	2.360	2.410	1.971	860,000
2024-01-23	2.340	2.430	2.340	2.380	1.947	1,190,500
2024-01-22	2.440	2.450	2.350	2.350	1.922	1,474,000
2024-01-19	2.440	2.470	2.430	2.460	2.012	1,378,000
2024-01-18	2.430	2.450	2.340	2.440	1.996	1,458,000
2024-01-17	2.510	2.560	2.450	2.450	2.004	1,514,000
2024-01-16	2.500	2.530	2.490	2.530	2.069	448,000
2024-01-15	2.500	2.530	2.500	2.520	2.061	764,000
2024-01-12	2.460	2.500	2.460	2.500	2.045	686,000
2024-01-11	2.480	2.500	2.460	2.470	2.020	1,584,000
2024-01-10	2.440	2.480	2.440	2.480	2.028	726,000
2024-01-09	2.460	2.470	2.430	2.450	2.004	462,000
2024-01-08	2.500	2.500	2.440	2.440	1.996	372,000
2024-01-05	2.510	2.510	2.460	2.480	2.028	580,000
2024-01-04	2.510	2.510	2.460	2.500	2.045	358,000
2024-01-03	2.480	2.500	2.460	2.490	2.037	450,000
2024-01-02	2.450	2.510	2.440	2.500	2.045	1,236,000
2023-12-29	2.410	2.450	2.390	2.440	1.996	864,000

← NewerPage 11 of 21 · 1,202 trading daysOlder →

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.