Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.870	1.910	1.870	1.910	1.483	1,410,000
2023-03-31	1.890	1.900	1.880	1.880	1.459	518,000
2023-03-30	1.870	1.890	1.870	1.890	1.467	738,000
2023-03-29	1.910	1.910	1.870	1.880	1.459	716,000
2023-03-28	1.910	1.920	1.900	1.900	1.475	378,000
2023-03-27	1.910	1.910	1.900	1.900	1.475	262,000
2023-03-24	1.930	1.940	1.920	1.940	1.506	724,001
2023-03-23	1.910	1.950	1.910	1.940	1.506	1,738,000
2023-03-22	1.930	1.940	1.910	1.940	1.506	1,628,000
2023-03-21	1.910	1.920	1.900	1.920	1.490	142,000
2023-03-20	1.910	1.940	1.900	1.910	1.483	632,000
2023-03-17	1.900	1.920	1.890	1.920	1.490	954,000
2023-03-16	1.920	1.920	1.890	1.900	1.475	1,018,000
2023-03-15	1.900	1.930	1.890	1.920	1.490	358,000
2023-03-14	1.910	1.920	1.870	1.910	1.483	1,805,951
2023-03-13	1.900	1.920	1.890	1.920	1.490	1,450,000
2023-03-10	1.930	1.940	1.890	1.890	1.467	1,518,000
2023-03-09	1.910	1.930	1.910	1.930	1.498	424,000
2023-03-08	1.920	1.940	1.920	1.920	1.490	848,000
2023-03-07	1.940	1.950	1.920	1.940	1.506	1,186,000
2023-03-06	1.950	1.960	1.920	1.940	1.506	1,240,000
2023-03-03	1.910	1.930	1.900	1.920	1.490	1,674,000
2023-03-02	1.900	1.930	1.900	1.920	1.490	500,000
2023-03-01	1.890	1.920	1.890	1.920	1.490	1,730,000
2023-02-28	1.880	1.910	1.870	1.900	1.475	1,033,990
2023-02-27	1.900	1.900	1.870	1.890	1.467	690,000
2023-02-24	1.890	1.900	1.880	1.890	1.467	431,466
2023-02-23	1.900	1.910	1.880	1.880	1.459	1,070,000
2023-02-22	1.890	1.900	1.880	1.880	1.459	356,000
2023-02-21	1.900	1.910	1.880	1.900	1.475	1,234,000
2023-02-20	1.890	1.930	1.880	1.910	1.483	932,000
2023-02-17	1.900	1.900	1.870	1.890	1.467	320,257
2023-02-16	1.900	1.910	1.870	1.880	1.459	790,000
2023-02-15	1.900	1.910	1.880	1.890	1.467	242,000
2023-02-14	1.920	1.920	1.860	1.910	1.483	868,000
2023-02-13	1.900	1.900	1.880	1.900	1.475	410,000
2023-02-10	1.890	1.910	1.880	1.900	1.475	563,083
2023-02-09	1.910	1.920	1.880	1.880	1.459	452,000
2023-02-08	1.890	1.910	1.870	1.910	1.483	564,000
2023-02-07	1.890	1.920	1.890	1.890	1.467	340,000
2023-02-06	1.900	1.960	1.900	1.900	1.475	882,000
2023-02-03	1.930	1.940	1.900	1.920	1.490	776,000
2023-02-02	1.930	1.950	1.920	1.930	1.498	520,000
2023-02-01	1.910	1.940	1.900	1.940	1.506	616,010
2023-01-31	1.890	1.920	1.880	1.900	1.475	686,000
2023-01-30	1.920	1.930	1.890	1.890	1.467	766,000
2023-01-27	1.930	1.930	1.920	1.920	1.490	128,000
2023-01-26	1.930	1.950	1.910	1.940	1.506	292,000
2023-01-20	1.890	1.920	1.880	1.910	1.483	134,000
2023-01-19	1.910	1.910	1.870	1.900	1.475	22,000
2023-01-18	1.880	1.900	1.850	1.900	1.475	928,000
2023-01-17	1.900	1.900	1.870	1.870	1.452	818,000
2023-01-16	1.910	1.920	1.880	1.900	1.475	1,446,000
2023-01-13	1.890	1.900	1.880	1.890	1.467	1,078,000
2023-01-12	1.880	1.890	1.870	1.880	1.459	496,000
2023-01-11	1.860	1.890	1.860	1.870	1.452	516,000
2023-01-10	1.860	1.880	1.860	1.870	1.452	228,000
2023-01-09	1.870	1.880	1.860	1.880	1.459	798,000
2023-01-06	1.870	1.880	1.860	1.860	1.444	114,000
2023-01-05	1.880	1.890	1.870	1.890	1.467	648,000

← NewerPage 15 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.