Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.180 | 3.190 | 3.130 | 3.150 | 2.785 | 4,392,000 |
| 2024-11-05 | 3.180 | 3.190 | 3.150 | 3.190 | 2.820 | 2,380,000 |
| 2024-11-04 | 3.150 | 3.180 | 3.120 | 3.150 | 2.785 | 2,028,000 |
| 2024-11-01 | 3.190 | 3.190 | 3.150 | 3.170 | 2.803 | 1,704,000 |
| 2024-10-31 | 3.180 | 3.220 | 3.150 | 3.160 | 2.794 | 1,819,659 |
| 2024-10-30 | 3.200 | 3.220 | 3.100 | 3.110 | 2.750 | 4,025,659 |
| 2024-10-29 | 3.290 | 3.290 | 3.180 | 3.210 | 2.838 | 2,158,898 |
| 2024-10-28 | 3.190 | 3.290 | 3.190 | 3.260 | 2.882 | 3,260,000 |
| 2024-10-25 | 3.200 | 3.260 | 3.170 | 3.190 | 2.820 | 1,892,000 |
| 2024-10-24 | 3.230 | 3.260 | 3.180 | 3.260 | 2.882 | 2,438,000 |
| 2024-10-23 | 3.160 | 3.230 | 3.160 | 3.230 | 2.856 | 2,978,001 |
| 2024-10-22 | 3.130 | 3.210 | 3.130 | 3.170 | 2.803 | 5,212,000 |
| 2024-10-21 | 3.320 | 3.350 | 3.110 | 3.140 | 2.776 | 14,680,000 |
| 2024-10-18 | 3.310 | 3.340 | 3.230 | 3.310 | 2.926 | 19,146,000 |
| 2024-10-17 | 3.530 | 3.680 | 3.310 | 3.330 | 2.944 | 49,406,000 |
| 2024-10-16 | 3.280 | 3.700 | 3.280 | 3.690 | 3.262 | 53,257,969 |
| 2024-10-15 | 3.360 | 3.360 | 3.250 | 3.270 | 2.891 | 3,062,000 |
| 2024-10-14 | 3.280 | 3.450 | 3.230 | 3.370 | 2.979 | 6,470,000 |
| 2024-10-10 | 3.240 | 3.400 | 3.190 | 3.370 | 2.979 | 3,459,542 |
| 2024-10-09 | 3.270 | 3.310 | 3.170 | 3.200 | 2.829 | 5,668,000 |
| 2024-10-08 | 3.600 | 3.640 | 3.220 | 3.280 | 2.900 | 9,852,000 |
| 2024-10-07 | 3.260 | 3.510 | 3.210 | 3.480 | 3.077 | 2,682,002 |
| 2024-10-04 | 3.200 | 3.300 | 3.170 | 3.260 | 2.882 | 1,280,000 |
| 2024-10-03 | 3.340 | 3.360 | 3.180 | 3.190 | 2.820 | 1,556,000 |
| 2024-10-02 | 3.200 | 3.340 | 3.200 | 3.320 | 2.935 | 1,379,998 |
| 2024-09-30 | 3.180 | 3.300 | 3.100 | 3.260 | 2.882 | 32,222,000 |
| 2024-09-27 | 3.250 | 3.260 | 3.050 | 3.160 | 2.794 | 15,442,000 |
| 2024-09-26 | 3.250 | 3.250 | 3.190 | 3.220 | 2.847 | 9,032,000 |
| 2024-09-25 | 3.190 | 3.390 | 3.150 | 3.270 | 2.891 | 7,027,102 |
| 2024-08-14 | 3.160 | 3.230 | 3.150 | 3.180 | 2.811 | 2,544,000 |
| 2024-08-13 | 3.150 | 3.190 | 3.130 | 3.180 | 2.811 | 1,646,000 |
| 2024-08-12 | 3.080 | 3.150 | 3.020 | 3.130 | 2.767 | 1,954,000 |
| 2024-08-09 | 3.120 | 3.150 | 3.100 | 3.100 | 2.741 | 2,654,000 |
| 2024-08-08 | 3.130 | 3.130 | 3.080 | 3.100 | 2.741 | 1,434,832 |
| 2024-08-07 | 3.060 | 3.150 | 3.060 | 3.110 | 2.750 | 1,776,000 |
| 2024-08-06 | 3.190 | 3.200 | 2.980 | 3.040 | 2.688 | 8,100,300 |
| 2024-07-31 | 3.180 | 3.220 | 3.090 | 3.210 | 2.838 | 2,506,000 |
| 2024-07-30 | 3.250 | 3.250 | 3.170 | 3.210 | 2.838 | 716,000 |
| 2024-07-29 | 3.240 | 3.260 | 3.220 | 3.240 | 2.864 | 842,000 |
| 2024-07-26 | 3.190 | 3.270 | 3.180 | 3.240 | 2.864 | 1,016,000 |
| 2024-07-25 | 3.230 | 3.230 | 3.110 | 3.170 | 2.803 | 1,382,000 |
| 2024-07-24 | 3.100 | 3.260 | 3.100 | 3.230 | 2.856 | 2,552,000 |
| 2024-07-23 | 3.150 | 3.200 | 3.100 | 3.120 | 2.758 | 1,318,000 |
| 2024-07-22 | 3.120 | 3.160 | 3.040 | 3.150 | 2.785 | 3,710,000 |
| 2024-07-19 | 3.200 | 3.200 | 3.050 | 3.100 | 2.741 | 5,402,000 |
| 2024-07-18 | 3.260 | 3.280 | 3.200 | 3.220 | 2.847 | 2,956,000 |
| 2024-07-17 | 3.390 | 3.410 | 3.290 | 3.290 | 2.909 | 3,836,000 |
| 2024-07-16 | 3.400 | 3.410 | 3.370 | 3.400 | 3.006 | 3,982,000 |
| 2024-07-15 | 3.430 | 3.430 | 3.400 | 3.410 | 3.015 | 434,000 |
| 2024-07-12 | 3.410 | 3.450 | 3.410 | 3.450 | 3.050 | 602,000 |
| 2024-07-11 | 3.420 | 3.440 | 3.370 | 3.430 | 3.032 | 1,570,000 |
| 2024-07-10 | 3.550 | 3.620 | 3.410 | 3.440 | 3.041 | 2,880,000 |
| 2024-07-09 | 3.480 | 3.570 | 3.430 | 3.530 | 3.121 | 2,588,000 |
| 2024-07-08 | 3.540 | 3.540 | 3.410 | 3.480 | 3.077 | 3,042,000 |
| 2024-07-05 | 3.560 | 3.560 | 3.480 | 3.520 | 3.112 | 2,414,000 |
| 2024-07-04 | 3.550 | 3.610 | 3.510 | 3.560 | 3.147 | 2,630,000 |
| 2024-07-03 | 3.510 | 3.560 | 3.500 | 3.530 | 3.121 | 1,662,910 |
| 2024-07-02 | 3.440 | 3.540 | 3.410 | 3.530 | 3.121 | 3,602,000 |
| 2024-06-28 | 3.370 | 3.440 | 3.370 | 3.420 | 3.024 | 2,202,000 |
| 2024-06-27 | 3.470 | 3.510 | 3.380 | 3.380 | 2.988 | 1,964,000 |
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.