Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	1.970	1.970	1.970	1.970	1.447	16,000
2022-08-22	1.970	1.970	1.970	1.970	1.447	3,000
2022-08-19	1.900	1.900	1.860	1.900	1.395	10,000
2022-08-17	1.880	1.900	1.880	1.900	1.395	4,000
2022-08-15	1.870	1.870	1.870	1.870	1.373	17,000
2022-08-04	1.860	1.860	1.860	1.860	1.366	1,000
2022-08-01	1.960	1.960	1.890	1.890	1.388	22,000
2022-07-29	1.970	1.970	1.960	1.960	1.439	24,000
2022-07-20	2.060	2.070	2.060	2.070	1.520	7,000
2022-07-19	1.980	1.980	1.980	1.980	1.454	125,000
2022-07-18	1.960	1.980	1.960	1.980	1.454	174,000
2022-07-15	1.970	1.980	1.970	1.970	1.447	4,000
2022-07-13	2.000	2.100	1.980	2.000	1.469	29,000
2022-07-11	2.060	2.060	2.000	2.000	1.469	92,000
2022-07-08	2.060	2.060	2.000	2.060	1.513	110,000
2022-07-07	2.060	2.060	2.000	2.060	1.513	80,000
2022-07-06	1.980	2.090	1.980	2.090	1.535	209,000
2022-07-05	2.010	2.010	1.990	2.010	1.476	70,000
2022-07-04	1.930	2.070	1.930	2.060	1.513	282,000
2022-06-28	1.930	1.930	1.930	1.930	1.417	1,000
2022-06-27	1.950	1.950	1.920	1.930	1.417	6,000
2022-06-23	1.950	1.950	1.950	1.950	1.432	13,000
2022-06-22	2.020	2.050	2.000	2.000	1.469	53,000
2022-06-20	1.950	1.950	1.950	1.950	1.432	1,000
2022-06-17	1.890	1.890	1.890	1.890	1.388	2,000
2022-06-16	1.880	1.880	1.860	1.860	1.366	3,000
2022-06-14	1.900	1.900	1.860	1.900	1.395	15,000
2022-06-13	1.900	1.900	1.900	1.900	1.395	1,000
2022-06-10	1.930	1.970	1.930	1.970	1.447	3,000
2022-06-09	1.990	1.990	1.890	1.890	1.388	7,000
2022-06-08	1.990	2.040	1.870	1.900	1.395	13,000
2022-06-07	2.010	2.040	2.010	2.030	1.491	2,000
2022-06-06	1.990	1.990	1.980	1.980	1.454	19,000
2022-06-02	1.980	1.990	1.860	1.980	1.454	1,000
2022-05-31	1.980	1.980	1.980	1.980	1.454	1,000
2022-05-30	1.930	1.980	1.910	1.980	1.454	20,000
2022-05-27	1.950	1.960	1.920	1.950	1.432	4,000
2022-05-26	1.900	1.950	1.900	1.950	1.432	3,000
2022-05-25	1.950	2.030	1.820	1.820	1.336	5,000
2022-05-24	1.920	1.920	1.890	1.900	1.395	8,000
2022-05-23	2.000	2.000	1.920	1.920	1.410	2,000
2022-05-20	1.910	1.990	1.910	1.910	1.403	4,000
2022-05-19	1.950	2.000	1.950	1.950	1.432	37,000
2022-05-18	1.950	1.950	1.950	1.950	1.432	1,000
2022-05-17	1.900	1.960	1.900	1.900	1.395	6,000
2022-05-16	2.060	2.060	2.060	2.060	1.390	13,000
2022-05-13	2.060	2.060	2.060	2.060	1.390	1,000
2022-05-12	2.050	2.060	2.030	2.060	1.390	4,000
2022-05-11	2.060	2.080	2.060	2.080	1.403	9,000
2022-05-10	2.020	2.050	2.020	2.050	1.383	11,000
2022-05-06	2.050	2.050	2.050	2.050	1.383	1,000
2022-05-05	2.030	2.050	2.030	2.050	1.383	4,000
2022-05-04	2.080	2.080	2.030	2.030	1.369	13,000
2022-04-29	2.140	2.140	2.080	2.130	1.437	10,000
2022-04-28	2.070	2.080	2.070	2.080	1.403	4,000
2022-04-26	2.050	2.050	2.050	2.050	1.383	5,000
2022-04-25	2.050	2.050	2.020	2.020	1.363	17,000
2022-04-22	2.050	2.090	2.050	2.060	1.390	39,000
2022-04-13	2.130	2.130	2.130	2.130	1.437	2,000
2022-04-11	2.090	2.100	2.050	2.050	1.383	31,000

← NewerPage 15 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.