Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.870	1.870	1.870	1.870	1.523	21,000
2023-10-27	1.870	1.870	1.860	1.870	1.523	35,000
2023-10-26	1.890	1.890	1.860	1.870	1.523	101,000
2023-10-25	1.900	1.900	1.900	1.900	1.547	11,000
2023-10-24	1.890	1.890	1.890	1.890	1.539	87,000
2023-10-20	1.890	1.890	1.890	1.890	1.539	3,000
2023-10-19	1.890	1.900	1.890	1.900	1.547	7,000
2023-10-18	1.890	1.920	1.890	1.900	1.547	72,000
2023-10-17	1.890	1.890	1.890	1.890	1.539	39,000
2023-10-12	1.930	1.930	1.890	1.890	1.539	9,000
2023-10-11	1.900	1.900	1.890	1.890	1.539	53,000
2023-10-10	1.900	1.900	1.900	1.900	1.547	5,000
2023-10-06	1.900	1.900	1.900	1.900	1.547	15,000
2023-10-05	1.880	1.930	1.880	1.900	1.547	33,000
2023-10-04	1.880	1.880	1.880	1.880	1.531	22,000
2023-10-03	1.870	1.880	1.870	1.880	1.531	116,000
2023-09-29	1.870	1.870	1.860	1.870	1.523	95,000
2023-09-28	1.880	1.890	1.880	1.890	1.539	3,000
2023-09-27	1.880	1.890	1.880	1.890	1.539	3,000
2023-09-26	1.900	1.900	1.900	1.900	1.547	6,000
2023-09-25	1.900	1.900	1.900	1.900	1.547	19,000
2023-09-22	1.880	1.900	1.880	1.890	1.539	27,000
2023-09-21	1.890	1.890	1.880	1.880	1.531	25,000
2023-09-20	1.880	1.880	1.880	1.880	1.531	21,000
2023-09-19	1.900	1.900	1.880	1.880	1.531	26,000
2023-09-18	1.880	1.880	1.880	1.880	1.531	25,000
2023-09-15	1.880	1.880	1.870	1.870	1.523	5,000
2023-09-13	1.890	1.890	1.890	1.890	1.539	11,000
2023-09-12	1.890	1.900	1.880	1.890	1.539	38,000
2023-09-11	1.910	1.920	1.910	1.910	1.555	18,000
2023-09-07	1.880	1.880	1.880	1.880	1.531	20,000
2023-09-06	1.880	1.880	1.880	1.880	1.531	35,000
2023-09-05	1.880	1.900	1.880	1.900	1.547	49,000
2023-09-04	1.900	1.900	1.890	1.890	1.539	58,000
2023-08-31	1.930	1.930	1.900	1.900	1.547	48,000
2023-08-30	1.910	1.910	1.880	1.890	1.539	50,000
2023-08-29	1.900	1.910	1.900	1.910	1.555	35,000
2023-08-28	1.940	1.950	1.890	1.890	1.539	317,000
2023-08-25	1.880	1.880	1.880	1.880	1.531	17,000
2023-08-22	1.870	1.880	1.870	1.880	1.531	80,000
2023-08-21	1.850	1.870	1.850	1.850	1.506	78,000
2023-08-18	1.890	1.890	1.890	1.890	1.539	6,000
2023-08-17	1.900	1.900	1.890	1.890	1.539	5,000
2023-08-16	1.850	1.870	1.840	1.840	1.498	51,000
2023-08-15	1.900	1.900	1.820	1.890	1.539	91,000
2023-08-14	1.900	1.900	1.900	1.900	1.547	5,000
2023-08-11	1.870	1.910	1.870	1.900	1.547	20,000
2023-08-10	1.930	1.930	1.870	1.870	1.523	26,000
2023-08-09	1.910	1.930	1.910	1.930	1.571	73,000
2023-08-08	1.860	1.890	1.860	1.890	1.539	15,000
2023-08-07	1.900	1.900	1.880	1.880	1.531	52,000
2023-08-04	1.920	1.920	1.880	1.900	1.547	102,000
2023-08-03	1.920	1.950	1.910	1.950	1.588	48,000
2023-08-02	1.910	1.970	1.910	1.920	1.563	94,000
2023-08-01	1.960	1.960	1.920	1.920	1.563	84,000
2023-07-31	1.920	1.940	1.920	1.920	1.563	34,000
2023-07-28	1.970	1.990	1.910	1.920	1.563	134,000
2023-07-27	1.930	1.980	1.930	1.960	1.596	15,000
2023-07-26	1.960	1.960	1.950	1.960	1.596	18,000
2023-07-25	1.960	1.980	1.950	1.980	1.612	105,000

← NewerPage 11 of 17 · 1,003 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.