Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.970	1.980	1.950	1.960	1.423	1,570,000
2022-04-11	2.000	2.000	1.970	1.970	1.430	1,482,000
2022-04-08	2.000	2.010	1.980	2.010	1.459	784,000
2022-04-07	2.000	2.010	1.980	1.980	1.437	1,258,000
2022-04-06	1.970	2.010	1.970	2.010	1.459	5,184,000
2022-04-04	1.940	1.990	1.940	1.980	1.437	682,000
2022-04-01	1.930	1.960	1.920	1.960	1.423	1,174,000
2022-03-31	1.980	2.000	1.930	1.940	1.408	2,410,000
2022-03-30	2.030	2.040	2.020	2.020	1.466	2,078,000
2022-03-29	1.990	2.010	1.980	2.010	1.459	870,000
2022-03-28	1.970	2.010	1.960	1.990	1.445	986,000
2022-03-25	2.010	2.020	1.930	1.970	1.430	3,588,000
2022-03-24	2.000	2.030	2.000	2.010	1.459	1,394,000
2022-03-23	2.010	2.020	2.000	2.010	1.459	562,000
2022-03-22	1.970	2.020	1.970	2.010	1.459	548,000
2022-03-21	2.010	2.010	1.940	1.980	1.437	2,072,000
2022-03-18	1.960	2.010	1.950	2.000	1.452	2,988,000
2022-03-17	1.910	1.980	1.910	1.980	1.437	3,124,000
2022-03-16	1.830	1.910	1.830	1.890	1.372	3,314,000
2022-03-15	1.910	1.910	1.780	1.820	1.321	5,606,000
2022-03-14	2.000	2.000	1.890	1.910	1.387	4,294,000
2022-03-11	2.030	2.040	1.980	2.020	1.466	1,694,000
2022-03-10	2.020	2.060	2.020	2.030	1.474	2,406,000
2022-03-09	2.050	2.050	1.940	1.980	1.437	3,896,000
2022-03-08	2.070	2.080	2.030	2.040	1.481	3,596,000
2022-03-07	2.060	2.080	2.040	2.080	1.510	1,652,000
2022-03-04	2.110	2.110	2.060	2.090	1.517	2,214,000
2022-03-03	2.100	2.140	2.100	2.130	1.546	820,000
2022-03-02	2.120	2.120	2.100	2.100	1.524	1,356,000
2022-03-01	2.150	2.150	2.110	2.140	1.553	1,520,000
2022-02-28	2.100	2.160	2.100	2.160	1.568	2,018,000
2022-02-25	2.100	2.130	2.100	2.130	1.546	708,000
2022-02-24	2.190	2.190	2.090	2.100	1.524	3,842,000
2022-02-23	2.190	2.200	2.170	2.190	1.590	846,000
2022-02-22	2.220	2.220	2.170	2.170	1.575	3,004,461
2022-02-21	2.260	2.260	2.230	2.240	1.626	854,000
2022-02-18	2.220	2.280	2.220	2.250	1.633	4,374,000
2022-02-17	2.230	2.230	2.190	2.230	1.619	3,526,000
2022-02-16	2.200	2.270	2.180	2.250	1.633	4,568,000
2022-02-15	2.170	2.230	2.160	2.190	1.590	2,926,000
2022-02-14	2.240	2.240	2.160	2.170	1.575	2,414,000
2022-02-11	2.290	2.290	2.210	2.250	1.633	4,368,000
2022-02-10	2.190	2.300	2.170	2.290	1.662	12,590,000
2022-02-09	2.160	2.180	2.140	2.160	1.568	7,178,000
2022-02-08	2.090	2.150	2.080	2.150	1.561	8,762,000
2022-02-07	2.050	2.090	2.050	2.090	1.517	6,634,000
2022-02-04	2.040	2.070	2.040	2.060	1.495	170,000
2022-01-31	2.030	2.060	2.030	2.050	1.488	354,000
2022-01-28	2.030	2.060	2.020	2.030	1.474	690,000
2022-01-27	2.030	2.070	2.010	2.050	1.488	2,788,000
2022-01-26	1.970	2.000	1.970	1.990	1.445	360,000
2022-01-25	2.030	2.040	1.970	1.970	1.430	2,460,000
2022-01-24	2.020	2.060	2.010	2.040	1.481	3,480,000
2022-01-21	1.980	2.030	1.980	2.030	1.474	3,048,000
2022-01-20	1.980	1.990	1.970	1.980	1.437	994,000
2022-01-19	1.970	2.010	1.970	2.000	1.452	2,346,000
2022-01-18	1.980	2.000	1.970	1.970	1.430	2,138,000
2022-01-17	1.960	1.990	1.950	1.990	1.445	4,812,000
2022-01-14	1.990	1.990	1.950	1.960	1.423	2,312,000
2022-01-13	2.010	2.020	1.980	2.000	1.452	1,496,400

← NewerPage 19 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.