Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.970	2.030	1.970	2.000	1.552	2,348,000
2022-07-12	1.960	2.000	1.960	1.980	1.537	1,906,000
2022-07-11	1.950	1.980	1.950	1.970	1.529	980,000
2022-07-08	1.970	1.980	1.960	1.970	1.529	476,000
2022-07-07	1.940	1.980	1.940	1.980	1.537	434,000
2022-07-06	1.970	1.980	1.940	1.960	1.521	564,000
2022-07-05	1.960	1.990	1.960	1.980	1.537	470,000
2022-07-04	1.960	2.000	1.950	1.990	1.545	2,190,700
2022-06-30	1.970	1.980	1.970	1.980	1.537	382,000
2022-06-29	1.950	1.980	1.950	1.970	1.529	556,000
2022-06-28	1.960	1.980	1.960	1.980	1.537	748,000
2022-06-27	1.940	1.970	1.920	1.970	1.529	866,000
2022-06-24	1.950	1.960	1.930	1.940	1.506	532,000
2022-06-23	1.960	1.980	1.960	1.960	1.521	361,996
2022-06-22	1.970	1.970	1.940	1.960	1.521	548,000
2022-06-21	1.970	1.980	1.960	1.980	1.537	370,000
2022-06-20	1.950	1.970	1.950	1.950	1.514	480,000
2022-06-17	1.960	1.970	1.940	1.950	1.514	606,000
2022-06-16	1.990	1.990	1.950	1.950	1.514	806,000
2022-06-15	1.960	1.980	1.960	1.980	1.537	679,992
2022-06-14	1.980	1.990	1.960	1.970	1.529	1,502,000
2022-06-13	1.990	2.010	1.980	1.990	1.545	1,422,000
2022-06-10	1.980	2.000	1.970	2.000	1.552	652,000
2022-06-09	1.990	2.000	1.970	1.990	1.545	1,084,000
2022-06-08	2.010	2.040	1.990	2.000	1.552	2,702,000
2022-06-07	1.980	2.040	1.980	2.000	1.552	1,448,000
2022-06-06	1.950	2.000	1.950	1.990	1.545	1,516,000
2022-06-02	2.110	2.120	2.080	2.080	1.510	1,018,000
2022-06-01	2.080	2.170	2.080	2.120	1.539	2,108,000
2022-05-31	2.060	2.100	2.060	2.100	1.524	2,056,000
2022-05-30	2.060	2.070	2.060	2.060	1.495	1,052,000
2022-05-27	2.070	2.090	2.060	2.070	1.503	694,000
2022-05-26	2.060	2.070	2.060	2.070	1.503	364,000
2022-05-25	2.050	2.080	2.050	2.070	1.503	1,012,000
2022-05-24	2.080	2.090	2.070	2.070	1.503	138,000
2022-05-23	2.070	2.090	2.070	2.070	1.503	306,000
2022-05-20	2.070	2.080	2.060	2.070	1.503	268,000
2022-05-19	2.050	2.070	2.030	2.070	1.503	960,000
2022-05-18	2.050	2.070	2.050	2.060	1.495	642,000
2022-05-17	2.050	2.070	2.050	2.070	1.503	672,000
2022-05-16	2.050	2.070	2.040	2.070	1.503	510,000
2022-05-13	2.050	2.060	2.030	2.050	1.488	1,028,000
2022-05-12	2.070	2.090	2.040	2.050	1.488	1,324,000
2022-05-11	2.040	2.090	2.000	2.060	1.495	1,828,000
2022-05-10	2.010	2.070	1.990	2.040	1.481	2,734,000
2022-05-06	2.060	2.060	2.030	2.030	1.474	814,000
2022-05-05	2.070	2.110	2.050	2.080	1.510	3,682,000
2022-05-04	2.120	2.120	2.070	2.080	1.510	464,000
2022-05-03	2.140	2.150	2.120	2.120	1.539	386,000
2022-04-29	2.170	2.190	2.120	2.190	1.590	2,980,000
2022-04-28	2.080	2.170	2.080	2.170	1.575	2,018,000
2022-04-27	2.040	2.090	2.040	2.070	1.503	4,604,000
2022-04-26	2.050	2.080	2.020	2.070	1.503	7,202,000
2022-04-25	2.050	2.090	2.010	2.050	1.488	7,284,000
2022-04-22	2.000	2.070	2.000	2.070	1.503	5,808,000
2022-04-21	1.960	2.020	1.930	2.010	1.459	6,486,000
2022-04-20	1.970	1.990	1.950	1.950	1.416	1,420,000
2022-04-19	1.990	1.990	1.970	1.970	1.430	670,000
2022-04-14	1.980	1.990	1.980	1.990	1.445	2,032,000
2022-04-13	1.960	1.980	1.960	1.970	1.430	1,238,000

← NewerPage 18 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.