Sichuan Expressway Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.360 | 4.510 | 4.300 | 4.370 | 4.262 | 23,411,374 |
| 2023-05-04 | 4.200 | 4.430 | 4.190 | 4.370 | 4.262 | 44,167,829 |
| 2023-04-28 | 3.920 | 4.120 | 3.880 | 4.080 | 3.980 | 32,927,358 |
| 2023-04-27 | 3.790 | 3.840 | 3.770 | 3.820 | 3.726 | 4,285,468 |
| 2023-04-26 | 3.760 | 3.810 | 3.750 | 3.790 | 3.697 | 4,626,910 |
| 2023-04-25 | 3.820 | 3.840 | 3.740 | 3.790 | 3.697 | 3,897,100 |
| 2023-04-24 | 3.800 | 3.860 | 3.750 | 3.820 | 3.726 | 6,117,800 |
| 2023-04-21 | 3.840 | 3.870 | 3.790 | 3.790 | 3.697 | 5,309,531 |
| 2023-04-20 | 3.860 | 3.860 | 3.820 | 3.840 | 3.745 | 2,980,069 |
| 2023-04-19 | 3.860 | 3.870 | 3.830 | 3.850 | 3.755 | 5,133,400 |
| 2023-04-18 | 3.840 | 3.860 | 3.830 | 3.850 | 3.755 | 4,540,051 |
| 2023-04-17 | 3.800 | 3.840 | 3.800 | 3.840 | 3.745 | 4,766,450 |
| 2023-04-14 | 3.820 | 3.830 | 3.780 | 3.810 | 3.716 | 3,046,800 |
| 2023-04-13 | 3.770 | 3.810 | 3.750 | 3.800 | 3.706 | 5,426,223 |
| 2023-04-12 | 3.760 | 3.780 | 3.750 | 3.780 | 3.687 | 3,334,801 |
| 2023-04-11 | 3.760 | 3.780 | 3.730 | 3.750 | 3.658 | 4,107,001 |
| 2023-04-10 | 3.790 | 3.800 | 3.740 | 3.760 | 3.667 | 5,426,900 |
| 2023-04-07 | 3.810 | 3.810 | 3.780 | 3.790 | 3.697 | 3,050,000 |
| 2023-04-06 | 3.820 | 3.840 | 3.780 | 3.790 | 3.697 | 3,644,500 |
| 2023-04-04 | 3.770 | 3.820 | 3.770 | 3.820 | 3.726 | 5,584,400 |
| 2023-04-03 | 3.790 | 3.830 | 3.740 | 3.780 | 3.687 | 7,159,600 |
| 2023-03-31 | 3.760 | 3.810 | 3.760 | 3.800 | 3.706 | 3,618,500 |
| 2023-03-30 | 3.760 | 3.780 | 3.740 | 3.760 | 3.667 | 3,921,876 |
| 2023-03-29 | 3.800 | 3.810 | 3.760 | 3.770 | 3.677 | 3,041,300 |
| 2023-03-28 | 3.810 | 3.830 | 3.770 | 3.800 | 3.706 | 3,383,100 |
| 2023-03-27 | 3.840 | 3.840 | 3.780 | 3.800 | 3.706 | 6,142,700 |
| 2023-03-24 | 3.870 | 3.870 | 3.830 | 3.840 | 3.745 | 4,921,048 |
| 2023-03-23 | 3.900 | 3.900 | 3.860 | 3.880 | 3.784 | 4,037,370 |
| 2023-03-22 | 3.910 | 3.930 | 3.880 | 3.900 | 3.804 | 4,536,868 |
| 2023-03-21 | 3.910 | 3.940 | 3.880 | 3.900 | 3.804 | 5,546,718 |
| 2023-03-20 | 3.970 | 3.990 | 3.910 | 3.920 | 3.823 | 7,034,000 |
| 2023-03-17 | 3.970 | 3.980 | 3.940 | 3.950 | 3.853 | 5,223,778 |
| 2023-03-16 | 3.960 | 4.000 | 3.940 | 3.940 | 3.843 | 4,479,200 |
| 2023-03-15 | 3.920 | 3.970 | 3.910 | 3.970 | 3.872 | 4,877,900 |
| 2023-03-14 | 3.940 | 3.960 | 3.900 | 3.920 | 3.823 | 4,170,500 |
| 2023-03-13 | 3.900 | 3.950 | 3.880 | 3.940 | 3.843 | 4,554,570 |
| 2023-03-10 | 3.940 | 3.960 | 3.910 | 3.920 | 3.823 | 3,217,900 |
| 2023-03-09 | 3.950 | 3.980 | 3.930 | 3.950 | 3.853 | 3,161,100 |
| 2023-03-08 | 3.930 | 3.970 | 3.910 | 3.950 | 3.853 | 3,697,000 |
| 2023-03-07 | 3.980 | 3.990 | 3.920 | 3.930 | 3.833 | 5,104,200 |
| 2023-03-06 | 3.990 | 4.000 | 3.950 | 3.980 | 3.882 | 6,254,401 |
| 2023-03-03 | 3.980 | 3.990 | 3.950 | 3.970 | 3.872 | 3,882,500 |
| 2023-03-02 | 3.960 | 3.990 | 3.950 | 3.970 | 3.872 | 5,625,337 |
| 2023-03-01 | 3.920 | 3.960 | 3.910 | 3.950 | 3.853 | 3,405,900 |
| 2023-02-28 | 3.910 | 3.930 | 3.900 | 3.920 | 3.823 | 3,336,901 |
| 2023-02-27 | 3.940 | 3.950 | 3.900 | 3.910 | 3.814 | 4,250,600 |
| 2023-02-24 | 3.960 | 3.990 | 3.930 | 3.950 | 3.853 | 4,296,800 |
| 2023-02-23 | 3.950 | 3.990 | 3.930 | 3.960 | 3.863 | 5,571,327 |
| 2023-02-22 | 3.990 | 3.990 | 3.940 | 3.950 | 3.853 | 4,634,230 |
| 2023-02-21 | 3.980 | 4.040 | 3.930 | 3.990 | 3.892 | 11,033,027 |
| 2023-02-20 | 4.100 | 4.100 | 3.940 | 3.970 | 3.872 | 16,042,476 |
| 2023-02-17 | 3.850 | 3.980 | 3.850 | 3.930 | 3.833 | 8,317,887 |
| 2023-02-16 | 3.890 | 3.950 | 3.840 | 3.870 | 3.775 | 8,567,494 |
| 2023-02-15 | 3.900 | 3.910 | 3.860 | 3.870 | 3.775 | 3,660,610 |
| 2023-02-14 | 3.890 | 3.900 | 3.880 | 3.890 | 3.794 | 3,276,700 |
| 2023-02-13 | 3.900 | 3.910 | 3.860 | 3.880 | 3.784 | 4,099,683 |
| 2023-02-10 | 3.870 | 3.890 | 3.850 | 3.880 | 3.784 | 4,479,240 |
| 2023-02-09 | 3.870 | 3.870 | 3.840 | 3.860 | 3.765 | 3,016,316 |
| 2023-02-08 | 3.870 | 3.890 | 3.840 | 3.870 | 3.775 | 3,407,747 |
| 2023-02-07 | 3.870 | 3.880 | 3.850 | 3.860 | 3.765 | 2,860,794 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.1000 CNY |
| 2022-06-15 | 0.1100 CNY |
| 2021-06-09 | 0.0800 CNY |
| 2020-06-19 | 0.1100 CNY |
| 2019-06-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.