Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	1.940	1.950	1.940	1.950	1.588	35,000
2023-07-21	1.920	1.950	1.920	1.930	1.571	30,000
2023-07-20	1.930	1.930	1.930	1.930	1.571	13,000
2023-07-19	1.930	1.930	1.930	1.930	1.571	16,000
2023-07-18	1.930	1.930	1.880	1.900	1.547	37,000
2023-07-13	1.920	1.930	1.880	1.930	1.571	15,000
2023-07-11	1.920	1.930	1.920	1.930	1.571	67,000
2023-07-07	1.910	1.930	1.910	1.910	1.555	60,000
2023-07-06	1.900	1.920	1.880	1.920	1.563	29,000
2023-07-05	1.940	1.940	1.920	1.920	1.563	2,000
2023-07-04	1.940	1.940	1.900	1.900	1.547	9,000
2023-07-03	1.900	1.940	1.900	1.940	1.580	2,000
2023-06-30	1.860	1.890	1.840	1.880	1.531	38,000
2023-06-29	1.900	1.900	1.900	1.900	1.547	2,000
2023-06-28	1.900	1.900	1.880	1.880	1.531	4,000
2023-06-27	1.820	1.830	1.820	1.830	1.490	33,000
2023-06-26	1.820	1.830	1.820	1.830	1.490	14,000
2023-06-23	1.920	1.930	1.840	1.840	1.498	54,000
2023-06-21	1.930	1.930	1.860	1.860	1.514	37,000
2023-06-20	1.880	1.900	1.880	1.880	1.531	33,000
2023-06-19	1.850	1.880	1.850	1.880	1.531	26,000
2023-06-16	1.880	1.880	1.850	1.850	1.506	87,000
2023-06-14	1.940	1.940	1.930	1.930	1.571	1,000
2023-06-13	1.890	1.890	1.890	1.890	1.539	52,000
2023-06-12	1.980	1.980	1.880	1.890	1.539	101,000
2023-06-09	1.960	1.960	1.930	1.930	1.571	42,000
2023-06-07	1.960	1.960	1.940	1.940	1.580	1,000
2023-06-06	1.960	1.960	1.880	1.880	1.531	24,000
2023-06-05	1.950	1.950	1.880	1.880	1.531	1,000
2023-06-01	1.900	1.900	1.900	1.900	1.547	1,000
2023-05-31	1.960	1.960	1.820	1.820	1.482	13,000
2023-05-30	1.900	1.900	1.880	1.880	1.531	3,000
2023-05-29	1.830	1.900	1.830	1.880	1.531	11,000
2023-05-25	1.880	1.880	1.830	1.830	1.490	55,000
2023-05-24	1.980	1.980	1.880	1.880	1.531	43,000
2023-05-23	1.950	1.950	1.880	1.930	1.571	21,000
2023-05-22	1.950	1.950	1.880	1.930	1.571	43,000
2023-05-19	1.930	1.930	1.920	1.920	1.563	4,000
2023-05-18	1.880	1.960	1.880	1.940	1.580	161,000
2023-05-17	1.920	1.920	1.880	1.890	1.539	24,000
2023-05-16	1.860	1.920	1.850	1.870	1.523	409,000
2023-05-15	2.090	2.110	2.050	2.060	1.513	85,000
2023-05-12	2.050	2.070	2.000	2.070	1.520	227,000
2023-05-11	2.050	2.100	2.050	2.060	1.513	170,000
2023-05-10	2.070	2.140	2.020	2.020	1.483	258,000
2023-05-09	2.100	2.140	2.100	2.100	1.542	74,000
2023-05-08	2.110	2.140	2.060	2.100	1.542	516,000
2023-05-05	2.060	2.120	2.050	2.120	1.557	569,000
2023-05-04	2.050	2.060	2.030	2.060	1.513	92,000
2023-05-03	2.050	2.050	2.030	2.040	1.498	136,000
2023-05-02	2.020	2.050	2.020	2.050	1.505	200,000
2023-04-28	2.000	2.010	1.980	2.010	1.476	288,000
2023-04-27	1.960	2.040	1.950	2.040	1.498	141,000
2023-04-26	1.960	2.000	1.950	1.980	1.454	141,000
2023-04-25	1.990	2.000	1.930	2.000	1.469	146,000
2023-04-24	1.950	1.980	1.950	1.980	1.454	294,000
2023-04-21	1.950	1.950	1.940	1.950	1.432	346,000
2023-04-20	1.950	1.950	1.940	1.950	1.432	258,000
2023-04-19	1.960	1.960	1.950	1.950	1.432	438,000
2023-04-18	1.960	1.970	1.950	1.970	1.447	133,000

← NewerPage 12 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.