Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	1.950	1.980	1.950	1.980	1.454	416,000
2023-04-14	1.950	1.960	1.940	1.950	1.432	834,000
2023-04-13	1.950	1.970	1.950	1.970	1.447	1,245,000
2023-04-12	1.950	2.000	1.940	2.000	1.469	445,000
2023-04-11	1.950	2.000	1.950	1.960	1.439	896,000
2023-04-06	1.950	1.950	1.940	1.940	1.425	56,000
2023-04-04	1.950	1.950	1.950	1.950	1.432	73,000
2023-04-03	1.950	1.950	1.940	1.940	1.425	65,000
2023-03-31	1.950	1.950	1.940	1.940	1.425	94,000
2023-03-30	1.950	1.960	1.950	1.950	1.432	134,000
2023-03-29	1.950	1.950	1.940	1.950	1.432	79,000
2023-03-28	1.950	1.960	1.950	1.950	1.432	704,000
2023-03-27	1.900	1.950	1.900	1.950	1.432	101,000
2023-03-24	1.900	1.900	1.900	1.900	1.395	6,000
2023-03-23	1.880	1.900	1.880	1.900	1.395	12,000
2023-03-22	1.880	1.910	1.840	1.900	1.395	19,000
2023-03-21	1.870	1.910	1.870	1.910	1.403	8,000
2023-03-17	1.880	1.940	1.880	1.930	1.417	25,000
2023-03-14	1.880	1.910	1.880	1.910	1.403	5,000
2023-03-13	1.860	1.900	1.860	1.880	1.380	18,000
2023-03-10	1.900	1.900	1.820	1.840	1.351	5,000
2023-03-09	1.900	1.920	1.830	1.830	1.344	21,000
2023-03-08	1.880	1.900	1.860	1.860	1.366	18,000
2023-03-07	1.930	1.950	1.850	1.920	1.410	73,000
2023-03-06	1.860	1.880	1.860	1.880	1.380	3,000
2023-03-01	1.900	1.950	1.900	1.950	1.432	12,000
2023-02-28	1.920	1.920	1.920	1.920	1.410	2,000
2023-02-24	1.950	1.950	1.950	1.950	1.432	2,000
2023-02-21	1.950	1.970	1.920	1.970	1.447	226,000
2023-02-20	1.930	1.960	1.930	1.960	1.439	232,000
2023-02-17	1.930	1.930	1.930	1.930	1.417	1,000
2023-02-10	1.950	1.950	1.950	1.950	1.432	1,000
2023-02-09	1.930	1.960	1.930	1.950	1.432	334,000
2023-02-08	1.880	1.880	1.880	1.880	1.380	6,000
2023-02-06	1.870	1.880	1.870	1.880	1.380	10,000
2023-02-03	1.930	1.930	1.900	1.930	1.417	5,000
2023-02-01	1.900	1.950	1.900	1.950	1.432	218,000
2023-01-31	1.900	1.910	1.890	1.900	1.395	156,000
2023-01-30	1.900	1.900	1.900	1.900	1.395	43,000
2023-01-27	1.900	1.900	1.880	1.890	1.388	24,000
2023-01-26	1.880	1.890	1.880	1.880	1.380	33,000
2023-01-20	1.860	1.880	1.860	1.880	1.380	10,000
2023-01-19	1.850	1.860	1.850	1.860	1.366	2,000
2023-01-18	1.880	1.880	1.860	1.860	1.366	13,000
2023-01-17	1.900	1.900	1.880	1.880	1.380	63,000
2023-01-16	1.900	1.900	1.870	1.890	1.388	95,000
2023-01-13	1.890	1.900	1.880	1.880	1.380	106,000
2023-01-12	1.900	1.900	1.850	1.850	1.358	77,000
2023-01-11	1.900	1.910	1.900	1.910	1.403	21,000
2023-01-09	1.990	1.990	1.990	1.990	1.461	8,000
2022-12-28	1.920	1.920	1.920	1.920	1.410	1,000
2022-12-12	1.950	1.950	1.950	1.950	1.432	6,000
2022-12-09	1.850	1.940	1.850	1.940	1.425	17,000
2022-12-07	1.890	1.890	1.850	1.850	1.358	11,000
2022-12-06	1.850	1.850	1.850	1.850	1.358	20,000
2022-12-05	1.840	1.850	1.840	1.840	1.351	25,000
2022-12-02	1.800	1.840	1.800	1.840	1.351	7,000
2022-11-30	1.780	1.840	1.780	1.840	1.351	23,000
2022-11-29	1.770	1.770	1.770	1.770	1.300	5,000
2022-11-28	1.770	1.770	1.770	1.770	1.300	1,000

← NewerPage 13 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.