Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	1.970	2.000	1.970	2.000	1.628	260,000
2024-01-29	1.920	1.970	1.920	1.970	1.604	209,000
2024-01-26	1.900	1.920	1.900	1.920	1.563	831,000
2024-01-25	1.910	1.920	1.900	1.920	1.563	820,000
2024-01-24	1.900	1.920	1.900	1.910	1.555	871,000
2024-01-23	1.900	1.920	1.900	1.910	1.555	178,000
2024-01-22	1.900	1.900	1.880	1.880	1.531	138,000
2024-01-19	1.920	1.920	1.920	1.920	1.563	76,000
2024-01-18	1.890	1.920	1.890	1.920	1.563	152,000
2024-01-17	1.930	1.930	1.900	1.900	1.547	433,000
2024-01-16	1.960	1.960	1.920	1.930	1.571	27,000
2024-01-15	1.900	1.970	1.900	1.960	1.596	620,000
2024-01-12	1.900	1.940	1.900	1.940	1.580	642,000
2024-01-11	1.920	1.920	1.900	1.900	1.547	586,000
2024-01-10	1.930	1.940	1.920	1.920	1.563	412,000
2024-01-09	1.900	1.920	1.890	1.920	1.563	583,000
2024-01-08	1.900	1.930	1.900	1.900	1.547	249,000
2024-01-05	1.910	1.930	1.900	1.930	1.571	94,000
2024-01-04	1.910	1.910	1.900	1.900	1.547	779,000
2024-01-03	1.930	1.930	1.900	1.900	1.547	180,000
2024-01-02	1.920	1.930	1.910	1.930	1.571	68,000
2023-12-29	1.900	1.930	1.900	1.930	1.571	68,000
2023-12-28	1.880	1.930	1.880	1.900	1.547	14,000
2023-12-27	1.880	1.910	1.880	1.880	1.531	16,000
2023-12-22	1.900	1.900	1.880	1.880	1.531	63,000
2023-12-20	1.880	1.880	1.880	1.880	1.531	63,000
2023-12-19	1.880	1.880	1.880	1.880	1.531	9,000
2023-12-18	1.880	1.900	1.880	1.880	1.531	87,000
2023-12-15	1.890	1.900	1.890	1.890	1.539	140,000
2023-12-14	1.900	1.900	1.890	1.890	1.539	1,000
2023-12-13	1.850	1.850	1.830	1.830	1.490	16,000
2023-12-12	1.860	1.860	1.860	1.860	1.514	23,000
2023-12-11	1.890	1.900	1.850	1.890	1.539	142,000
2023-12-07	1.880	1.890	1.880	1.890	1.539	17,000
2023-12-06	1.830	1.850	1.830	1.850	1.506	109,000
2023-12-05	1.850	1.850	1.830	1.830	1.490	109,000
2023-12-04	1.880	1.880	1.830	1.850	1.506	323,000
2023-12-01	1.880	1.890	1.880	1.880	1.531	67,000
2023-11-30	1.900	1.900	1.880	1.880	1.531	69,000
2023-11-29	1.890	1.890	1.880	1.880	1.531	4,000
2023-11-28	1.910	1.920	1.880	1.880	1.531	106,000
2023-11-27	1.890	1.900	1.860	1.860	1.514	80,000
2023-11-24	1.860	1.890	1.850	1.890	1.539	44,300
2023-11-23	1.890	1.900	1.840	1.860	1.514	95,000
2023-11-22	1.900	1.900	1.880	1.880	1.531	24,000
2023-11-21	1.900	1.900	1.880	1.880	1.531	502,000
2023-11-20	1.890	1.900	1.890	1.900	1.547	42,000
2023-11-17	1.880	1.890	1.880	1.890	1.539	7,000
2023-11-16	1.890	1.900	1.880	1.890	1.539	14,000
2023-11-15	1.890	1.900	1.890	1.890	1.539	586,000
2023-11-14	1.890	1.890	1.890	1.890	1.539	12,000
2023-11-10	1.900	1.900	1.890	1.890	1.539	163,000
2023-11-09	1.900	1.910	1.900	1.900	1.547	563,000
2023-11-08	1.890	1.890	1.880	1.890	1.539	49,000
2023-11-07	1.880	1.890	1.870	1.890	1.539	64,000
2023-11-06	1.870	1.880	1.860	1.880	1.531	28,000
2023-11-03	1.860	1.860	1.860	1.860	1.514	8,000
2023-11-02	1.870	1.880	1.860	1.860	1.514	80,000
2023-11-01	1.870	1.890	1.870	1.870	1.523	30,000
2023-10-31	1.870	1.870	1.870	1.870	1.523	40,000

← NewerPage 10 of 17 · 1,000 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1395 HKD
2025-05-19	0.1088 HKD
2024-05-30	0.1845 HKD
2023-05-16	0.2022 HKD
2022-05-17	0.1677 HKD
2021-06-16	0.1472 HKD
2020-06-15	0.1308 HKD
2019-07-02	0.1478 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.