Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.690	1.690	1.680	1.690	1.312	72,000
2022-10-06	1.700	1.700	1.670	1.680	1.304	122,000
2022-10-05	1.680	1.710	1.680	1.700	1.320	218,000
2022-10-03	1.670	1.680	1.650	1.650	1.281	280,000
2022-09-30	1.690	1.690	1.640	1.640	1.273	652,000
2022-09-29	1.740	1.740	1.690	1.700	1.320	642,000
2022-09-28	1.770	1.770	1.740	1.750	1.358	384,000
2022-09-27	1.760	1.770	1.740	1.770	1.374	1,188,000
2022-09-26	1.770	1.810	1.770	1.770	1.374	814,000
2022-09-23	1.800	1.820	1.770	1.790	1.389	780,000
2022-09-22	1.820	1.820	1.800	1.800	1.397	216,000
2022-09-21	1.820	1.860	1.810	1.820	1.413	1,140,000
2022-09-20	1.800	1.830	1.800	1.810	1.405	116,000
2022-09-19	1.810	1.840	1.810	1.810	1.405	708,000
2022-09-16	1.820	1.850	1.790	1.790	1.389	930,000
2022-09-15	1.850	1.850	1.830	1.840	1.428	180,000
2022-09-14	1.830	1.850	1.820	1.830	1.420	464,000
2022-09-13	1.840	1.860	1.840	1.850	1.436	186,000
2022-09-09	1.830	1.860	1.830	1.850	1.436	180,000
2022-09-08	1.850	1.860	1.830	1.840	1.428	494,000
2022-09-07	1.860	1.860	1.830	1.860	1.444	484,000
2022-09-06	1.860	1.870	1.850	1.850	1.436	340,000
2022-09-05	1.840	1.920	1.830	1.870	1.452	2,290,000
2022-09-02	1.880	1.880	1.860	1.860	1.444	288,000
2022-09-01	1.840	1.870	1.840	1.870	1.452	904,000
2022-08-31	1.850	1.870	1.850	1.870	1.452	590,000
2022-08-30	1.880	1.880	1.850	1.850	1.436	1,567,000
2022-08-29	1.900	1.900	1.880	1.880	1.459	1,038,000
2022-08-26	1.900	1.910	1.870	1.910	1.483	1,072,000
2022-08-25	1.900	1.920	1.900	1.910	1.483	54,000
2022-08-24	1.910	1.920	1.900	1.900	1.475	952,000
2022-08-23	1.940	1.940	1.910	1.930	1.498	1,774,000
2022-08-22	1.950	1.960	1.940	1.940	1.506	316,000
2022-08-19	1.930	1.960	1.930	1.960	1.521	628,000
2022-08-18	1.950	1.970	1.940	1.940	1.506	664,000
2022-08-17	1.950	1.970	1.950	1.960	1.521	282,000
2022-08-16	1.970	1.970	1.950	1.970	1.529	1,040,000
2022-08-15	1.960	1.980	1.940	1.970	1.529	862,000
2022-08-12	1.970	1.980	1.970	1.970	1.529	716,000
2022-08-11	1.960	1.980	1.950	1.970	1.529	928,000
2022-08-10	1.960	1.970	1.940	1.970	1.529	2,202,000
2022-08-09	1.960	1.980	1.950	1.980	1.537	1,186,000
2022-08-08	1.950	1.970	1.950	1.960	1.521	1,396,000
2022-08-05	1.960	1.980	1.940	1.970	1.529	642,000
2022-08-04	1.950	1.960	1.930	1.960	1.521	1,992,000
2022-08-03	1.970	1.970	1.950	1.960	1.521	848,000
2022-08-02	1.980	1.980	1.940	1.960	1.521	2,718,000
2022-08-01	1.960	1.980	1.960	1.980	1.537	860,000
2022-07-29	1.980	1.990	1.950	1.970	1.529	1,154,000
2022-07-28	1.970	1.980	1.960	1.980	1.537	1,619,000
2022-07-27	1.970	1.980	1.950	1.980	1.537	1,196,000
2022-07-26	1.970	1.970	1.950	1.970	1.529	760,000
2022-07-25	1.970	1.970	1.940	1.960	1.521	740,000
2022-07-22	1.980	1.980	1.950	1.960	1.521	652,000
2022-07-21	1.960	1.970	1.930	1.970	1.529	2,214,000
2022-07-20	1.960	1.970	1.940	1.950	1.514	1,896,703
2022-07-19	1.940	1.970	1.940	1.970	1.529	1,788,000
2022-07-18	1.940	1.970	1.940	1.950	1.514	2,172,000
2022-07-15	2.000	2.000	1.920	1.950	1.514	1,242,000
2022-07-14	1.980	1.990	1.960	1.990	1.545	1,538,000

← NewerPage 17 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.