Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.200	2.210	2.200	2.210	1.958	8,000
2024-11-13	2.210	2.210	2.210	2.210	1.958	24,000
2024-11-11	2.240	2.240	2.240	2.240	1.984	15,000
2024-11-08	2.240	2.300	2.230	2.300	2.038	12,000
2024-11-07	2.300	2.310	2.300	2.310	2.046	115,000
2024-11-06	2.270	2.290	2.220	2.290	2.029	19,000
2024-11-05	2.320	2.320	2.310	2.310	2.046	45,000
2024-11-01	2.300	2.300	2.250	2.250	1.993	6,000
2024-10-31	2.250	2.360	2.200	2.360	2.091	38,000
2024-10-30	2.250	2.250	2.200	2.240	1.984	139,000
2024-10-29	2.260	2.260	2.250	2.250	1.993	49,000
2024-10-25	2.320	2.330	2.320	2.330	2.064	9,000
2024-10-24	2.390	2.410	2.200	2.270	2.011	55,000
2024-10-23	2.300	2.490	2.300	2.440	2.162	112,000
2024-10-22	2.310	2.310	2.300	2.310	2.046	166,000
2024-10-21	2.260	2.310	2.250	2.310	2.046	418,000
2024-10-18	2.290	2.350	2.280	2.280	2.020	130,000
2024-10-17	2.400	2.430	2.250	2.260	2.002	631,000
2024-10-16	2.200	2.370	2.200	2.370	2.100	526,000
2024-10-15	2.150	2.200	2.150	2.200	1.949	106,000
2024-10-10	2.160	2.180	2.160	2.180	1.931	31,000
2024-10-09	2.160	2.160	2.150	2.150	1.905	57,000
2024-10-08	2.380	2.380	2.150	2.190	1.940	164,000
2024-10-07	2.270	2.350	2.250	2.350	2.082	296,000
2024-10-04	2.140	2.270	2.140	2.220	1.967	206,000
2024-10-03	2.190	2.190	2.100	2.160	1.914	526,000
2024-10-02	2.170	2.200	2.140	2.180	1.931	419,000
2024-09-30	2.100	2.160	2.100	2.140	1.896	273,000
2024-09-27	2.040	2.090	2.040	2.050	1.816	454,000
2024-09-26	2.080	2.080	2.080	2.080	1.843	55,000
2024-09-25	2.050	2.080	2.040	2.080	1.843	54,000
2024-09-24	1.980	2.050	1.980	2.050	1.816	91,000
2024-09-23	2.000	2.000	1.980	1.980	1.754	41,000
2024-09-20	1.950	2.010	1.920	2.010	1.781	148,000
2024-09-19	1.950	1.990	1.950	1.950	1.728	26,000
2024-09-13	1.920	1.930	1.920	1.930	1.710	64,000
2024-09-12	1.920	1.920	1.910	1.910	1.692	9,000
2024-09-11	1.920	1.920	1.910	1.920	1.701	77,000
2024-09-10	1.930	1.930	1.910	1.920	1.701	76,000
2024-09-09	1.960	1.960	1.950	1.950	1.728	159,000
2024-09-05	2.000	2.000	1.970	1.980	1.754	324,000
2024-09-04	2.010	2.010	1.990	2.000	1.772	42,000
2024-09-03	2.020	2.020	2.020	2.020	1.790	8,000
2024-09-02	2.020	2.020	2.020	2.020	1.790	2,000
2024-08-30	1.990	2.010	1.990	2.010	1.781	160,000
2024-08-29	2.010	2.020	2.000	2.000	1.772	131,000
2024-08-28	2.040	2.040	2.000	2.010	1.781	255,000
2024-08-27	2.080	2.080	2.040	2.040	1.807	25,000
2024-08-26	2.180	2.180	2.050	2.050	1.816	46,000
2024-08-23	2.120	2.120	2.100	2.100	1.860	90,000
2024-08-22	2.110	2.110	2.100	2.100	1.860	20,000
2024-08-21	2.110	2.110	2.110	2.110	1.869	21,000
2024-08-19	2.030	2.030	2.010	2.030	1.798	33,000
2024-08-16	2.050	2.080	2.050	2.050	1.816	31,000
2024-08-15	2.050	2.050	2.050	2.050	1.816	14,000
2024-08-14	2.020	2.050	2.020	2.050	1.816	3,000
2024-08-13	2.010	2.010	2.000	2.000	1.772	5,000
2024-08-09	2.000	2.010	2.000	2.010	1.781	139,000
2024-08-08	2.000	2.000	2.000	2.000	1.772	43,000
2024-08-07	2.000	2.020	2.000	2.010	1.781	54,000

← NewerPage 7 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.