Sichuan Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	2.000	2.010	1.980	2.010	1.459	2,158,000
2022-01-11	1.980	2.000	1.980	1.980	1.437	2,498,000
2022-01-10	2.000	2.000	1.960	1.970	1.430	3,432,000
2022-01-07	2.020	2.060	1.980	1.990	1.445	7,898,000
2022-01-06	2.050	2.090	1.990	2.010	1.459	9,228,000
2022-01-05	1.980	2.110	1.980	2.050	1.488	20,054,000
2022-01-04	2.080	2.080	1.960	1.980	1.437	11,676,000
2022-01-03	2.070	2.100	2.020	2.070	1.503	1,470,000
2021-12-31	2.150	2.170	2.030	2.080	1.510	5,912,000
2021-12-30	2.090	2.220	2.070	2.160	1.568	8,570,000
2021-12-29	2.110	2.240	2.030	2.150	1.561	13,278,000
2021-12-28	2.020	2.150	1.990	2.100	1.524	27,982,000
2021-12-24	1.910	1.920	1.900	1.900	1.379	670,000
2021-12-23	1.910	1.920	1.900	1.920	1.394	1,446,000
2021-12-22	1.920	1.960	1.880	1.910	1.387	6,278,000
2021-12-21	1.920	1.930	1.890	1.910	1.387	3,062,000
2021-12-20	1.890	1.970	1.860	1.920	1.394	14,088,000
2021-12-17	1.920	1.950	1.870	1.870	1.357	14,000,800
2021-12-16	2.020	2.040	1.860	1.930	1.401	26,804,000
2021-12-15	1.810	2.150	1.810	2.030	1.474	57,410,000
2021-12-14	1.780	1.890	1.780	1.800	1.307	7,592,000
2021-12-13	1.800	1.810	1.780	1.790	1.299	1,408,000
2021-12-10	1.800	1.810	1.790	1.790	1.299	280,000
2021-12-09	1.790	1.810	1.780	1.800	1.307	980,000
2021-12-08	1.790	1.800	1.780	1.780	1.292	642,000
2021-12-07	1.800	1.810	1.780	1.800	1.307	824,000
2021-12-06	1.780	1.820	1.780	1.780	1.292	804,000
2021-12-03	1.790	1.810	1.780	1.810	1.314	840,000
2021-12-02	1.770	1.790	1.770	1.780	1.292	2,948,000
2021-12-01	1.740	1.790	1.740	1.770	1.285	732,000
2021-11-30	1.770	1.790	1.730	1.730	1.256	1,428,000
2021-11-29	1.790	1.800	1.770	1.770	1.285	826,000
2021-11-26	1.810	1.810	1.790	1.790	1.299	580,000
2021-11-25	1.810	1.810	1.790	1.800	1.307	1,254,000
2021-11-24	1.820	1.840	1.810	1.820	1.321	904,000
2021-11-23	1.770	1.830	1.770	1.820	1.321	2,632,000
2021-11-22	1.780	1.780	1.770	1.770	1.285	358,000
2021-11-19	1.770	1.790	1.770	1.780	1.292	1,606,000
2021-11-18	1.780	1.780	1.770	1.770	1.285	446,000
2021-11-17	1.770	1.790	1.770	1.770	1.285	476,000
2021-11-16	1.770	1.790	1.770	1.770	1.285	336,000
2021-11-15	1.790	1.790	1.770	1.770	1.285	504,000
2021-11-12	1.790	1.790	1.780	1.780	1.292	260,000
2021-11-11	1.760	1.790	1.760	1.780	1.292	1,130,428
2021-11-10	1.770	1.780	1.760	1.770	1.285	366,000
2021-11-09	1.780	1.780	1.770	1.770	1.285	338,000
2021-11-08	1.760	1.790	1.760	1.790	1.299	432,000
2021-11-05	1.780	1.790	1.760	1.760	1.278	558,000
2021-11-04	1.780	1.790	1.770	1.780	1.292	420,000
2021-11-03	1.780	1.800	1.760	1.800	1.307	828,300
2021-11-02	1.800	1.810	1.760	1.760	1.278	2,398,000
2021-11-01	1.810	1.810	1.780	1.790	1.299	2,008,000
2021-10-29	1.810	1.810	1.790	1.800	1.307	1,934,000
2021-10-28	1.860	1.870	1.810	1.810	1.314	700,000
2021-10-27	1.860	1.900	1.850	1.860	1.350	2,504,000
2021-10-26	1.860	1.870	1.850	1.860	1.350	302,000
2021-10-25	1.850	1.890	1.850	1.860	1.350	884,000
2021-10-22	1.870	1.880	1.840	1.880	1.365	554,000
2021-10-21	1.860	1.920	1.860	1.890	1.372	1,654,000
2021-10-20	1.860	1.860	1.840	1.850	1.343	514,000

← NewerPage 20 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.