Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	2.000	2.010	2.000	2.000	1.772	167,000
2024-08-05	2.000	2.010	2.000	2.000	1.772	301,000
2024-08-02	2.020	2.020	2.000	2.000	1.772	108,000
2024-08-01	2.050	2.050	2.040	2.040	1.807	17,000
2024-07-31	2.080	2.090	2.060	2.080	1.843	5,000
2024-07-30	2.090	2.090	2.080	2.080	1.843	25,000
2024-07-29	2.090	2.090	2.090	2.090	1.852	4,000
2024-07-26	2.070	2.090	2.070	2.090	1.852	62,000
2024-07-25	2.050	2.050	2.020	2.020	1.790	31,000
2024-07-24	2.050	2.100	2.050	2.100	1.860	67,000
2024-07-23	2.000	2.030	1.990	2.030	1.798	36,000
2024-07-22	2.000	2.000	1.990	2.000	1.772	43,000
2024-07-19	2.010	2.010	2.000	2.000	1.772	3,000
2024-07-18	2.010	2.020	2.010	2.020	1.790	5,000
2024-07-17	2.010	2.020	2.010	2.020	1.790	10,000
2024-07-16	2.020	2.030	2.010	2.030	1.798	60,000
2024-07-15	2.010	2.020	2.010	2.020	1.790	71,000
2024-07-12	2.010	2.010	2.010	2.010	1.781	72,000
2024-07-09	2.020	2.020	1.990	2.010	1.781	147,000
2024-07-08	2.010	2.050	2.000	2.020	1.790	41,000
2024-07-05	2.010	2.020	2.000	2.010	1.781	68,000
2024-07-04	2.040	2.050	2.010	2.050	1.816	49,000
2024-07-02	2.040	2.050	2.040	2.040	1.807	30,000
2024-06-28	2.050	2.060	2.010	2.030	1.798	42,000
2024-06-27	2.060	2.060	2.060	2.060	1.825	7,000
2024-06-26	2.060	2.060	2.060	2.060	1.825	50,000
2024-06-25	2.050	2.050	2.010	2.010	1.781	7,000
2024-06-24	2.010	2.050	2.010	2.050	1.816	279,000
2024-06-21	2.010	2.030	2.010	2.020	1.790	471,000
2024-06-20	2.010	2.100	2.010	2.090	1.852	218,000
2024-06-19	2.020	2.020	1.950	2.010	1.781	113,000
2024-06-18	2.010	2.010	1.980	2.010	1.781	466,000
2024-06-17	2.010	2.010	2.000	2.010	1.781	141,000
2024-06-14	2.060	2.060	2.040	2.040	1.807	101,000
2024-06-13	2.010	2.010	2.000	2.010	1.781	160,000
2024-06-12	2.010	2.010	2.000	2.010	1.781	160,000
2024-06-11	2.020	2.020	2.000	2.010	1.781	157,000
2024-06-07	2.090	2.090	2.000	2.030	1.798	929,000
2024-06-06	2.140	2.140	2.120	2.120	1.878	15,000
2024-06-05	2.160	2.160	2.050	2.130	1.887	292,000
2024-06-04	2.140	2.160	2.110	2.160	1.914	78,000
2024-06-03	2.150	2.180	2.130	2.140	1.896	172,000
2024-05-31	2.310	2.310	2.110	2.190	1.940	123,000
2024-05-30	2.100	2.300	2.100	2.300	2.038	47,000
2024-05-29	2.250	2.280	2.250	2.280	1.856	113,000
2024-05-28	2.270	2.270	2.250	2.250	1.832	112,000
2024-05-27	2.300	2.300	2.250	2.270	1.848	97,000
2024-05-24	2.270	2.270	2.260	2.270	1.848	110,000
2024-05-23	2.270	2.270	2.260	2.270	1.848	199,000
2024-05-22	2.260	2.270	2.260	2.270	1.848	165,000
2024-05-21	2.260	2.290	2.250	2.260	1.840	135,000
2024-05-20	2.290	2.290	2.250	2.260	1.840	64,000
2024-05-17	2.290	2.290	2.280	2.280	1.856	72,000
2024-05-16	2.290	2.290	2.250	2.280	1.856	96,000
2024-05-14	2.290	2.290	2.280	2.280	1.856	60,000
2024-05-13	2.230	2.290	2.230	2.290	1.865	206,000
2024-05-10	2.150	2.250	2.150	2.240	1.824	1,211,000
2024-05-09	2.160	2.160	2.150	2.150	1.751	151,000
2024-05-08	2.160	2.160	2.160	2.160	1.759	3,000
2024-05-07	2.140	2.150	2.140	2.150	1.751	133,000

← NewerPage 8 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.