Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	2.440	2.490	2.440	2.490	2.037	306,000
2023-09-28	2.440	2.470	2.430	2.440	1.996	982,000
2023-09-27	2.490	2.490	2.410	2.460	2.012	528,000
2023-09-26	2.530	2.540	2.450	2.450	2.004	1,020,000
2023-09-25	2.500	2.540	2.490	2.540	2.077	1,542,000
2023-09-22	2.520	2.520	2.450	2.480	2.028	1,240,000
2023-09-21	2.460	2.520	2.430	2.510	2.053	1,168,000
2023-09-20	2.540	2.550	2.480	2.480	2.028	1,028,000
2023-09-19	2.450	2.540	2.440	2.520	2.061	1,292,000
2023-09-18	2.460	2.500	2.420	2.500	2.045	1,682,000
2023-09-15	2.400	2.460	2.400	2.460	2.012	1,660,000
2023-09-14	2.370	2.430	2.370	2.420	1.979	1,216,000
2023-09-13	2.390	2.400	2.370	2.370	1.938	244,000
2023-09-12	2.350	2.440	2.350	2.400	1.963	1,294,000
2023-09-11	2.350	2.400	2.350	2.370	1.938	138,000
2023-09-07	2.360	2.430	2.340	2.380	1.947	532,000
2023-09-06	2.360	2.410	2.350	2.390	1.955	378,000
2023-09-05	2.350	2.390	2.340	2.370	1.938	848,000
2023-09-04	2.290	2.360	2.290	2.360	1.930	454,000
2023-08-31	2.300	2.360	2.260	2.330	1.906	1,956,000
2023-08-30	2.400	2.400	2.310	2.310	1.889	1,724,000
2023-08-29	2.410	2.410	2.380	2.390	1.955	412,000
2023-08-28	2.370	2.420	2.340	2.400	1.963	2,128,000
2023-08-25	2.360	2.390	2.350	2.370	1.938	622,000
2023-08-24	2.400	2.400	2.360	2.370	1.938	864,000
2023-08-23	2.410	2.410	2.350	2.360	1.930	316,000
2023-08-22	2.490	2.490	2.350	2.400	1.963	1,426,000
2023-08-21	2.530	2.530	2.410	2.410	1.971	1,278,000
2023-08-18	2.500	2.540	2.480	2.540	2.077	2,012,000
2023-08-17	2.530	2.550	2.480	2.480	2.028	2,298,000
2023-08-16	2.530	2.540	2.460	2.540	2.077	3,838,000
2023-08-15	2.490	2.550	2.470	2.530	2.069	5,802,000
2023-08-14	2.450	2.500	2.390	2.490	2.037	3,568,000
2023-08-11	2.470	2.500	2.440	2.450	2.004	3,804,000
2023-08-10	2.450	2.490	2.400	2.470	2.020	2,074,000
2023-08-09	2.410	2.460	2.370	2.450	2.004	3,094,000
2023-08-08	2.320	2.420	2.310	2.420	1.979	6,032,000
2023-08-07	2.330	2.380	2.310	2.310	1.889	592,000
2023-08-04	2.330	2.390	2.320	2.360	1.930	3,242,000
2023-08-03	2.330	2.350	2.310	2.350	1.922	450,000
2023-08-02	2.310	2.350	2.300	2.350	1.922	432,000
2023-08-01	2.300	2.360	2.300	2.320	1.898	2,368,000
2023-07-31	2.300	2.310	2.270	2.310	1.889	1,392,000
2023-07-28	2.250	2.300	2.250	2.300	1.881	244,000
2023-07-27	2.270	2.310	2.250	2.280	1.865	732,000
2023-07-26	2.300	2.310	2.280	2.280	1.865	596,000
2023-07-25	2.300	2.330	2.250	2.330	1.906	1,550,000
2023-07-24	2.280	2.300	2.260	2.260	1.848	354,000
2023-07-21	2.330	2.330	2.250	2.280	1.865	910,000
2023-07-20	2.330	2.340	2.300	2.330	1.906	962,000
2023-07-19	2.330	2.340	2.290	2.340	1.914	1,276,000
2023-07-18	2.280	2.350	2.280	2.320	1.898	2,406,000
2023-07-14	2.260	2.310	2.260	2.310	1.889	1,898,000
2023-07-13	2.270	2.280	2.230	2.250	1.840	576,000
2023-07-12	2.310	2.310	2.250	2.250	1.840	514,000
2023-07-11	2.260	2.300	2.250	2.290	1.873	258,000
2023-07-10	2.280	2.300	2.260	2.270	1.857	1,594,000
2023-07-07	2.240	2.280	2.240	2.250	1.840	434,000
2023-07-06	2.240	2.270	2.230	2.260	1.848	268,000
2023-07-05	2.270	2.300	2.240	2.240	1.832	658,000

← NewerPage 13 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.