Chengdu Expressway Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	2.100	2.130	2.100	2.130	1.734	22,000
2024-05-03	2.120	2.150	2.090	2.110	1.718	369,000
2024-05-02	2.080	2.130	2.080	2.130	1.734	56,000
2024-04-30	2.120	2.120	2.090	2.090	1.702	15,000
2024-04-29	2.100	2.130	2.100	2.100	1.710	23,000
2024-04-26	2.050	2.100	2.050	2.090	1.702	124,000
2024-04-25	2.050	2.070	2.040	2.050	1.669	173,000
2024-04-24	2.040	2.090	2.010	2.080	1.694	122,000
2024-04-23	2.050	2.050	2.030	2.040	1.661	75,000
2024-04-22	2.070	2.070	2.040	2.050	1.669	174,000
2024-04-19	2.050	2.070	2.040	2.070	1.685	90,000
2024-04-18	2.040	2.110	2.040	2.050	1.669	251,000
2024-04-17	2.100	2.100	2.040	2.040	1.661	292,000
2024-04-16	2.100	2.100	2.050	2.060	1.677	307,000
2024-04-15	2.120	2.120	2.100	2.110	1.718	146,000
2024-04-12	2.150	2.150	2.100	2.100	1.710	227,000
2024-04-11	2.150	2.150	2.150	2.150	1.751	12,000
2024-04-10	2.110	2.140	2.110	2.140	1.742	57,000
2024-04-09	2.150	2.150	2.090	2.110	1.718	71,000
2024-04-08	2.150	2.150	2.150	2.150	1.751	115,000
2024-04-05	2.110	2.140	2.110	2.120	1.726	161,000
2024-04-03	2.110	2.160	2.110	2.130	1.734	76,000
2024-04-02	2.110	2.170	2.100	2.110	1.718	69,000
2024-03-28	2.160	2.160	2.060	2.100	1.710	548,000
2024-03-27	2.140	2.210	2.130	2.210	1.799	189,000
2024-03-26	2.170	2.220	2.160	2.160	1.759	202,000
2024-03-25	2.200	2.230	2.170	2.170	1.767	181,000
2024-03-22	2.230	2.230	2.200	2.200	1.791	3,000
2024-03-20	2.200	2.230	2.200	2.230	1.816	13,000
2024-03-19	2.210	2.210	2.180	2.200	1.791	196,000
2024-03-18	2.230	2.230	2.210	2.220	1.808	30,000
2024-03-15	2.250	2.250	2.220	2.240	1.824	84,000
2024-03-13	2.220	2.280	2.220	2.260	1.840	42,000
2024-03-12	2.290	2.290	2.220	2.220	1.808	52,000
2024-03-11	2.220	2.330	2.220	2.330	1.897	18,000
2024-03-08	2.250	2.250	2.220	2.220	1.808	27,000
2024-03-07	2.200	2.250	2.200	2.250	1.832	35,000
2024-03-06	2.260	2.270	2.210	2.210	1.799	54,000
2024-03-05	2.270	2.270	2.270	2.270	1.848	12,000
2024-03-04	2.260	2.270	2.250	2.260	1.840	159,000
2024-03-01	2.240	2.270	2.240	2.260	1.840	65,000
2024-02-29	2.200	2.240	2.200	2.240	1.824	24,000
2024-02-28	2.210	2.280	2.200	2.200	1.791	85,000
2024-02-27	2.130	2.210	2.130	2.210	1.799	61,000
2024-02-26	2.240	2.240	2.160	2.160	1.759	58,000
2024-02-23	2.250	2.260	2.240	2.240	1.824	242,000
2024-02-22	2.170	2.240	2.170	2.180	1.775	558,000
2024-02-21	2.130	2.140	2.130	2.130	1.734	199,000
2024-02-19	2.060	2.130	2.060	2.100	1.710	121,000
2024-02-16	2.060	2.120	2.060	2.090	1.702	51,000
2024-02-15	2.050	2.060	2.050	2.060	1.677	10,000
2024-02-14	2.040	2.050	2.030	2.050	1.669	70,000
2024-02-09	2.060	2.060	2.060	2.060	1.677	1,000
2024-02-08	2.070	2.100	2.070	2.080	1.694	64,000
2024-02-07	2.090	2.090	2.050	2.080	1.694	176,000
2024-02-06	2.060	2.090	2.060	2.090	1.702	69,000
2024-02-05	2.060	2.060	2.060	2.060	1.677	58,000
2024-02-02	2.080	2.080	2.050	2.060	1.677	96,000
2024-02-01	2.080	2.100	2.030	2.090	1.702	121,000
2024-01-31	2.040	2.070	2.000	2.060	1.677	358,000

← NewerPage 9 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.