Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	2.400	2.430	2.390	2.430	1.988	300,000
2023-12-27	2.380	2.430	2.380	2.420	1.979	1,024,000
2023-12-22	2.390	2.410	2.380	2.400	1.963	322,000
2023-12-21	2.390	2.410	2.370	2.410	1.971	838,000
2023-12-20	2.400	2.420	2.370	2.380	1.947	650,000
2023-12-19	2.400	2.410	2.390	2.400	1.963	272,000
2023-12-18	2.390	2.400	2.380	2.390	1.955	992,000
2023-12-15	2.370	2.400	2.370	2.380	1.947	1,352,000
2023-12-14	2.390	2.400	2.360	2.390	1.955	820,000
2023-12-13	2.350	2.390	2.350	2.390	1.955	850,000
2023-12-12	2.320	2.370	2.310	2.370	1.938	1,268,000
2023-12-11	2.320	2.340	2.280	2.340	1.914	928,000
2023-12-08	2.320	2.340	2.300	2.340	1.914	598,000
2023-12-07	2.260	2.340	2.260	2.330	1.906	1,206,000
2023-12-06	2.270	2.370	2.270	2.330	1.906	598,000
2023-12-05	2.260	2.300	2.260	2.260	1.848	470,000
2023-12-04	2.270	2.290	2.270	2.270	1.857	988,000
2023-12-01	2.260	2.320	2.260	2.280	1.865	838,000
2023-11-30	2.300	2.320	2.260	2.260	1.848	1,036,000
2023-11-29	2.330	2.330	2.280	2.300	1.881	492,000
2023-11-28	2.280	2.310	2.280	2.310	1.889	746,000
2023-11-27	2.350	2.350	2.250	2.290	1.873	1,006,000
2023-11-24	2.350	2.350	2.310	2.340	1.914	236,000
2023-11-23	2.270	2.360	2.260	2.350	1.922	898,000
2023-11-22	2.300	2.300	2.260	2.290	1.873	420,000
2023-11-21	2.270	2.310	2.250	2.250	1.840	456,000
2023-11-20	2.210	2.380	2.210	2.290	1.873	5,292,000
2023-11-17	2.200	2.230	2.200	2.230	1.824	374,000
2023-11-16	2.250	2.250	2.200	2.220	1.816	556,000
2023-11-15	2.220	2.250	2.220	2.250	1.840	752,000
2023-11-14	2.200	2.220	2.180	2.220	1.816	844,000
2023-11-13	2.220	2.220	2.200	2.210	1.808	560,000
2023-11-10	2.220	2.220	2.200	2.220	1.816	1,416,000
2023-11-09	2.220	2.240	2.220	2.240	1.832	1,360,000
2023-11-08	2.220	2.250	2.220	2.240	1.832	450,000
2023-11-07	2.260	2.280	2.240	2.240	1.832	382,000
2023-11-06	2.300	2.310	2.270	2.280	1.865	448,000
2023-11-03	2.240	2.310	2.240	2.310	1.889	488,000
2023-11-02	2.240	2.290	2.240	2.250	1.840	384,000
2023-11-01	2.250	2.270	2.250	2.250	1.840	260,000
2023-10-31	2.260	2.270	2.250	2.250	1.840	402,182
2023-10-30	2.260	2.310	2.260	2.270	1.857	356,000
2023-10-27	2.260	2.310	2.260	2.270	1.857	1,224,000
2023-10-26	2.230	2.280	2.220	2.250	1.840	534,000
2023-10-25	2.240	2.300	2.240	2.240	1.832	308,000
2023-10-24	2.250	2.360	2.230	2.250	1.840	458,000
2023-10-20	2.270	2.280	2.220	2.250	1.840	1,100,000
2023-10-19	2.290	2.320	2.270	2.270	1.857	244,000
2023-10-18	2.330	2.380	2.290	2.290	1.873	440,000
2023-10-17	2.350	2.360	2.340	2.350	1.922	242,000
2023-10-16	2.320	2.350	2.310	2.350	1.922	410,000
2023-10-13	2.310	2.330	2.300	2.320	1.898	248,000
2023-10-12	2.340	2.350	2.330	2.330	1.906	294,000
2023-10-11	2.340	2.340	2.310	2.320	1.898	336,000
2023-10-10	2.330	2.370	2.310	2.340	1.914	873,859
2023-10-09	2.310	2.360	2.300	2.340	1.914	668,000
2023-10-06	2.250	2.300	2.200	2.300	1.881	856,000
2023-10-05	2.250	2.300	2.230	2.260	1.848	288,000
2023-10-04	2.310	2.330	2.220	2.260	1.848	948,000
2023-10-03	2.420	2.420	2.340	2.360	1.930	568,000

← NewerPage 12 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.