Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.850	1.880	1.850	1.870	1.452	850,009
2023-01-03	1.820	1.850	1.820	1.840	1.428	780,000
2022-12-30	1.820	1.830	1.810	1.820	1.413	74,000
2022-12-29	1.800	1.820	1.790	1.820	1.413	552,000
2022-12-28	1.790	1.810	1.780	1.810	1.405	922,000
2022-12-23	1.790	1.800	1.770	1.790	1.389	134,000
2022-12-22	1.800	1.810	1.780	1.790	1.389	252,000
2022-12-21	1.780	1.800	1.780	1.790	1.389	509,564
2022-12-20	1.790	1.790	1.760	1.780	1.382	1,046,000
2022-12-19	1.820	1.830	1.800	1.800	1.397	4,412,000
2022-12-16	1.840	1.870	1.830	1.860	1.444	556,000
2022-12-15	1.860	1.860	1.840	1.850	1.436	230,000
2022-12-14	1.860	1.890	1.860	1.880	1.459	78,000
2022-12-13	1.880	1.900	1.870	1.880	1.459	532,000
2022-12-12	1.880	1.880	1.860	1.870	1.452	292,000
2022-12-09	1.860	1.900	1.860	1.890	1.467	1,847,996
2022-12-08	1.830	1.890	1.830	1.850	1.436	2,237,996
2022-12-07	1.850	1.860	1.820	1.830	1.420	617,996
2022-12-06	1.850	1.860	1.830	1.850	1.436	951,996
2022-12-05	1.810	1.850	1.810	1.840	1.428	1,503,718
2022-12-02	1.820	1.830	1.770	1.800	1.397	1,219,859
2022-12-01	1.820	1.850	1.810	1.820	1.413	1,357,996
2022-11-30	1.770	1.870	1.760	1.870	1.452	2,132,000
2022-11-29	1.740	1.780	1.740	1.770	1.374	2,174,000
2022-11-28	1.730	1.760	1.700	1.750	1.358	1,354,000
2022-11-25	1.720	1.750	1.710	1.740	1.351	986,000
2022-11-24	1.720	1.740	1.720	1.730	1.343	1,185,995
2022-11-23	1.710	1.720	1.690	1.710	1.327	1,718,000
2022-11-22	1.670	1.710	1.660	1.700	1.320	1,826,000
2022-11-21	1.690	1.700	1.660	1.680	1.304	1,124,000
2022-11-18	1.710	1.710	1.690	1.710	1.327	668,000
2022-11-17	1.720	1.740	1.700	1.710	1.327	772,000
2022-11-16	1.730	1.750	1.730	1.740	1.351	612,000
2022-11-15	1.710	1.730	1.700	1.720	1.335	918,000
2022-11-14	1.700	1.730	1.680	1.690	1.312	2,390,000
2022-11-11	1.710	1.720	1.690	1.700	1.320	1,006,000
2022-11-10	1.700	1.700	1.650	1.670	1.296	190,000
2022-11-09	1.690	1.700	1.610	1.670	1.296	774,000
2022-11-08	1.700	1.700	1.690	1.690	1.312	124,000
2022-11-07	1.700	1.720	1.680	1.700	1.320	1,448,000
2022-11-04	1.650	1.700	1.650	1.680	1.304	918,000
2022-11-03	1.660	1.660	1.640	1.650	1.281	70,000
2022-11-02	1.640	1.660	1.640	1.660	1.289	620,000
2022-11-01	1.610	1.660	1.610	1.650	1.281	990,000
2022-10-31	1.670	1.670	1.620	1.620	1.257	574,000
2022-10-28	1.690	1.700	1.650	1.690	1.312	570,000
2022-10-27	1.720	1.720	1.710	1.710	1.327	70,000
2022-10-26	1.710	1.720	1.700	1.710	1.327	438,000
2022-10-25	1.690	1.700	1.690	1.690	1.312	236,000
2022-10-24	1.720	1.720	1.690	1.690	1.312	410,000
2022-10-21	1.740	1.750	1.730	1.750	1.358	242,000
2022-10-20	1.710	1.740	1.710	1.710	1.327	688,000
2022-10-19	1.730	1.740	1.710	1.720	1.335	252,000
2022-10-18	1.730	1.740	1.730	1.730	1.343	110,000
2022-10-17	1.710	1.730	1.710	1.720	1.335	354,000
2022-10-14	1.720	1.730	1.710	1.710	1.327	246,000
2022-10-13	1.720	1.720	1.700	1.700	1.320	156,000
2022-10-12	1.700	1.730	1.700	1.730	1.343	200,000
2022-10-11	1.710	1.740	1.690	1.710	1.327	540,000
2022-10-10	1.690	1.740	1.690	1.720	1.335	1,174,000

← NewerPage 16 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.