Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-31	2.080	2.150	2.080	2.140	1.444	5,000
2021-12-30	2.050	2.090	2.020	2.050	1.383	73,000
2021-12-29	2.020	2.070	2.000	2.070	1.396	37,000
2021-12-28	2.040	2.050	2.030	2.040	1.376	110,000
2021-12-24	2.060	2.060	2.060	2.060	1.390	50,000
2021-12-23	2.090	2.090	2.070	2.080	1.403	57,000
2021-12-22	2.120	2.140	2.070	2.100	1.417	49,000
2021-12-20	2.100	2.200	2.100	2.200	1.484	3,000
2021-12-16	2.200	2.200	2.200	2.200	1.484	1,000
2021-12-15	2.100	2.100	2.100	2.100	1.417	1,000
2021-12-14	2.120	2.130	2.120	2.130	1.437	4,000
2021-12-13	2.090	2.090	2.090	2.090	1.410	1,000
2021-12-10	2.080	2.100	2.070	2.080	1.403	35,000
2021-12-09	2.150	2.150	2.050	2.100	1.417	164,000
2021-12-08	2.160	2.160	2.110	2.110	1.423	4,000
2021-12-06	2.200	2.200	2.200	2.200	1.484	4,000
2021-12-03	2.160	2.160	2.160	2.160	1.457	2,000
2021-12-01	2.100	2.200	2.100	2.130	1.437	10,000
2021-11-30	2.140	2.140	2.110	2.110	1.423	3,000
2021-11-26	2.160	2.160	2.160	2.160	1.457	1,000
2021-11-25	2.160	2.170	2.160	2.170	1.464	19,000
2021-11-23	2.150	2.160	2.130	2.160	1.457	3,000
2021-11-19	2.200	2.200	2.200	2.200	1.484	2,000
2021-11-17	2.200	2.240	2.200	2.230	1.504	13,000
2021-11-16	2.180	2.200	2.110	2.110	1.423	22,000
2021-11-12	2.170	2.170	2.170	2.170	1.464	1,000
2021-11-11	2.120	2.160	2.120	2.160	1.457	14,000
2021-11-10	2.160	2.160	2.050	2.050	1.383	9,000
2021-11-09	2.170	2.200	2.100	2.100	1.417	6,000
2021-11-08	2.170	2.180	2.100	2.150	1.450	9,000
2021-11-05	2.140	2.170	2.140	2.150	1.450	2,000
2021-11-04	2.070	2.140	2.070	2.140	1.444	3,000
2021-11-03	2.110	2.110	2.100	2.100	1.417	7,000
2021-11-02	2.220	2.230	2.100	2.100	1.417	43,000
2021-11-01	2.170	2.200	2.170	2.200	1.484	3,000
2021-10-29	2.250	2.250	2.150	2.150	1.450	5,000
2021-10-28	2.240	2.240	2.240	2.240	1.511	5,000
2021-10-25	2.200	2.240	2.190	2.240	1.511	10,000
2021-10-22	2.180	2.230	2.180	2.230	1.504	24,000
2021-10-21	2.150	2.170	2.130	2.170	1.464	11,000
2021-10-20	2.180	2.180	2.170	2.170	1.464	3,000
2021-10-19	2.180	2.200	2.180	2.180	1.470	13,000
2021-10-18	2.240	2.240	2.160	2.160	1.457	28,000

← NewerPage 17 of 17 · 1,003 trading days

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.