Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	1.730	1.730	1.710	1.730	1.270	6,000
2022-11-23	1.840	1.840	1.720	1.730	1.270	6,000
2022-11-22	1.730	1.730	1.730	1.730	1.270	20,000
2022-11-21	1.840	1.850	1.730	1.730	1.270	12,000
2022-11-18	1.780	1.840	1.780	1.800	1.322	10,000
2022-11-17	1.840	1.840	1.690	1.700	1.248	5,000
2022-11-16	1.790	1.840	1.790	1.840	1.351	11,000
2022-11-15	1.750	1.780	1.690	1.720	1.263	11,000
2022-11-14	1.690	1.780	1.690	1.690	1.241	18,000
2022-11-11	1.700	1.710	1.700	1.710	1.256	13,000
2022-11-10	1.730	1.730	1.660	1.660	1.219	4,000
2022-11-09	1.730	1.740	1.660	1.660	1.219	18,000
2022-11-08	1.850	1.850	1.650	1.650	1.212	15,000
2022-11-07	1.750	1.810	1.750	1.760	1.292	69,000
2022-11-04	1.800	1.800	1.650	1.650	1.212	14,000
2022-11-03	1.810	1.840	1.750	1.750	1.285	24,000
2022-11-02	1.800	1.800	1.800	1.800	1.322	5,000
2022-11-01	1.810	1.910	1.750	1.760	1.292	21,000
2022-10-31	1.800	1.920	1.800	1.920	1.410	32,000
2022-10-28	1.800	1.800	1.790	1.800	1.322	28,000
2022-10-27	1.800	1.800	1.800	1.800	1.322	2,000
2022-10-26	1.800	1.800	1.800	1.800	1.322	10,000
2022-10-25	1.800	1.800	1.750	1.750	1.285	18,000
2022-10-24	1.790	1.800	1.780	1.780	1.307	12,000
2022-10-21	1.800	1.800	1.790	1.790	1.314	27,000
2022-10-20	1.880	1.880	1.850	1.850	1.358	26,000
2022-10-19	1.870	1.870	1.810	1.810	1.329	2,000
2022-10-17	1.810	1.810	1.810	1.810	1.329	1,000
2022-10-14	1.910	1.910	1.910	1.910	1.403	3,000
2022-10-13	1.880	1.880	1.880	1.880	1.380	1,000
2022-10-12	1.810	1.810	1.810	1.810	1.329	1,000
2022-10-11	1.880	1.880	1.870	1.870	1.373	1,000
2022-10-10	1.800	1.800	1.800	1.800	1.322	1,000
2022-10-07	1.910	1.910	1.900	1.900	1.395	6,000
2022-10-06	1.880	1.880	1.800	1.800	1.322	6,000
2022-09-30	1.900	1.900	1.900	1.900	1.395	2,000
2022-09-29	1.900	1.910	1.900	1.910	1.403	9,000
2022-09-28	1.790	1.850	1.740	1.850	1.358	24,000
2022-09-27	1.880	1.880	1.770	1.780	1.307	4,000
2022-09-26	1.860	1.860	1.820	1.830	1.344	3,000
2022-09-23	1.850	1.850	1.760	1.760	1.292	11,000
2022-09-22	1.870	1.870	1.860	1.860	1.366	2,000
2022-09-20	1.830	1.830	1.830	1.830	1.344	4,000
2022-09-19	1.890	1.890	1.830	1.830	1.344	21,000
2022-09-16	1.890	1.890	1.830	1.880	1.380	27,000
2022-09-15	1.900	1.900	1.870	1.870	1.373	1,000
2022-09-14	1.900	1.900	1.810	1.810	1.329	6,000
2022-09-13	1.910	1.910	1.840	1.840	1.351	16,000
2022-09-09	1.860	1.860	1.820	1.820	1.336	2,000
2022-09-08	1.820	1.820	1.820	1.820	1.336	1,000
2022-09-07	1.820	1.820	1.820	1.820	1.336	1,000
2022-09-06	1.800	1.800	1.800	1.800	1.322	3,000
2022-09-05	1.800	1.800	1.800	1.800	1.322	1,000
2022-09-02	1.860	1.860	1.800	1.800	1.322	2,000
2022-09-01	1.840	1.840	1.840	1.840	1.351	1,000
2022-08-31	1.860	1.860	1.830	1.860	1.366	20,000
2022-08-30	1.880	1.940	1.850	1.860	1.366	18,000
2022-08-29	1.900	1.900	1.900	1.900	1.395	1,000
2022-08-26	1.970	1.970	1.900	1.900	1.395	2,000
2022-08-25	1.870	1.870	1.870	1.870	1.373	1,000

← NewerPage 14 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.