Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	2.290	2.290	2.260	2.290	1.873	176,000
2023-07-03	2.270	2.300	2.250	2.280	1.865	1,544,000
2023-06-30	2.230	2.260	2.230	2.250	1.840	558,000
2023-06-29	2.240	2.240	2.220	2.230	1.824	236,000
2023-06-28	2.260	2.260	2.210	2.230	1.824	640,000
2023-06-27	2.190	2.260	2.190	2.260	1.848	1,028,000
2023-06-26	2.150	2.250	2.130	2.230	1.824	3,330,000
2023-06-23	2.200	2.210	2.120	2.190	1.791	310,000
2023-06-21	2.190	2.230	2.170	2.230	1.824	834,000
2023-06-20	2.180	2.230	2.160	2.200	1.799	1,640,000
2023-06-19	2.220	2.240	2.170	2.180	1.783	1,528,000
2023-06-16	2.210	2.230	2.170	2.200	1.799	624,000
2023-06-15	2.220	2.220	2.160	2.200	1.799	860,000
2023-06-14	2.190	2.210	2.150	2.210	1.808	3,126,000
2023-06-13	2.260	2.260	2.160	2.190	1.791	622,000
2023-06-12	2.240	2.260	2.230	2.250	1.840	1,274,000
2023-06-09	2.200	2.250	2.190	2.230	1.824	2,854,000
2023-06-08	2.130	2.200	2.120	2.200	1.799	2,540,000
2023-06-07	2.120	2.160	2.120	2.140	1.750	1,218,000
2023-06-06	2.090	2.130	2.090	2.130	1.742	1,718,000
2023-06-05	2.190	2.190	2.170	2.180	1.692	550,000
2023-06-02	2.180	2.190	2.160	2.180	1.692	628,000
2023-06-01	2.170	2.190	2.150	2.160	1.677	1,988,600
2023-05-31	2.210	2.220	2.160	2.160	1.677	4,844,000
2023-05-30	2.210	2.230	2.200	2.220	1.723	1,100,000
2023-05-29	2.200	2.230	2.180	2.220	1.723	1,910,000
2023-05-25	2.210	2.220	2.150	2.190	1.700	2,810,000
2023-05-24	2.240	2.260	2.180	2.220	1.723	2,972,000
2023-05-23	2.260	2.300	2.240	2.240	1.739	1,954,000
2023-05-22	2.250	2.270	2.230	2.260	1.754	862,000
2023-05-19	2.230	2.250	2.220	2.240	1.739	2,592,000
2023-05-18	2.250	2.260	2.220	2.230	1.731	1,326,000
2023-05-17	2.240	2.250	2.210	2.240	1.739	2,062,000
2023-05-16	2.270	2.280	2.240	2.260	1.754	1,220,000
2023-05-15	2.260	2.260	2.220	2.260	1.754	2,014,000
2023-05-12	2.250	2.300	2.240	2.260	1.754	4,186,000
2023-05-11	2.250	2.270	2.220	2.250	1.746	674,000
2023-05-10	2.240	2.260	2.220	2.240	1.739	3,107,240
2023-05-09	2.220	2.300	2.220	2.230	1.731	6,858,000
2023-05-08	2.180	2.290	2.170	2.240	1.739	13,981,160
2023-05-05	2.230	2.240	2.160	2.190	1.700	2,878,000
2023-05-04	2.210	2.220	2.120	2.180	1.692	9,192,800
2023-05-03	2.250	2.270	2.180	2.230	1.731	1,880,000
2023-05-02	2.040	2.250	2.040	2.250	1.746	5,827,728
2023-04-28	1.930	2.040	1.930	2.010	1.560	9,570,000
2023-04-27	1.900	1.920	1.900	1.920	1.490	1,442,000
2023-04-26	1.890	1.910	1.890	1.910	1.483	254,000
2023-04-25	1.900	1.910	1.890	1.900	1.475	178,000
2023-04-24	1.900	1.910	1.890	1.910	1.483	370,000
2023-04-21	1.900	1.910	1.900	1.910	1.483	506,000
2023-04-20	1.920	1.920	1.900	1.910	1.483	388,870
2023-04-19	1.920	1.920	1.910	1.920	1.490	472,000
2023-04-18	1.910	1.920	1.910	1.920	1.490	376,000
2023-04-17	1.900	1.920	1.900	1.910	1.483	1,098,000
2023-04-14	1.910	1.910	1.900	1.910	1.483	320,000
2023-04-13	1.880	1.910	1.880	1.900	1.475	462,000
2023-04-12	1.910	1.910	1.900	1.900	1.475	216,000
2023-04-11	1.910	1.910	1.880	1.910	1.483	1,190,000
2023-04-06	1.890	1.900	1.870	1.900	1.475	766,000
2023-04-04	1.890	1.910	1.890	1.890	1.467	420,000

← NewerPage 14 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.