Sichuan Energy Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	2.000	2.010	1.970	1.970	1.728	84,000
2024-07-12	1.960	1.990	1.960	1.960	1.719	2,000
2024-07-11	1.980	1.980	1.940	1.950	1.710	202,000
2024-07-10	2.010	2.010	1.970	1.970	1.728	146,000
2024-07-09	2.000	2.000	1.960	1.960	1.719	64,000
2024-07-08	2.020	2.030	1.970	1.970	1.728	320,000
2024-07-05	2.030	2.030	2.020	2.020	1.772	12,000
2024-07-03	2.020	2.070	2.020	2.050	1.798	112,000
2024-07-02	1.980	2.030	1.980	2.000	1.754	258,000
2024-06-28	2.070	2.070	1.980	2.050	1.669	150,000
2024-06-27	2.010	2.010	2.010	2.010	1.637	26,000
2024-06-26	2.040	2.040	2.020	2.020	1.645	120,000
2024-06-25	2.050	2.090	2.040	2.050	1.669	188,000
2024-06-24	2.080	2.080	2.020	2.040	1.661	102,000
2024-06-21	2.100	2.100	2.100	2.100	1.710	66,000
2024-06-20	2.090	2.140	2.090	2.140	1.743	86,000
2024-06-19	2.130	2.130	2.090	2.090	1.702	200,000
2024-06-18	2.120	2.130	2.120	2.130	1.735	40,000
2024-06-17	2.140	2.140	2.100	2.130	1.735	62,000
2024-06-14	2.130	2.150	2.100	2.150	1.751	124,000
2024-06-13	2.150	2.150	2.150	2.150	1.751	40,000
2024-06-12	2.140	2.140	2.140	2.140	1.743	8,000
2024-06-11	2.090	2.150	2.090	2.150	1.751	30,000
2024-06-07	2.170	2.170	2.070	2.120	1.726	300,000
2024-06-06	2.160	2.200	2.120	2.170	1.767	194,000
2024-06-05	2.130	2.130	2.100	2.100	1.710	256,000
2024-06-04	2.160	2.160	2.120	2.120	1.726	134,000
2024-06-03	2.220	2.230	2.120	2.170	1.767	168,000
2024-05-31	2.230	2.240	2.110	2.220	1.808	284,000
2024-05-30	2.100	2.290	2.100	2.290	1.865	1,202,000
2024-05-29	2.100	2.120	2.030	2.090	1.702	218,000
2024-05-28	2.060	2.100	2.050	2.100	1.710	212,000
2024-05-27	1.980	2.060	1.980	2.050	1.669	134,000
2024-05-24	2.020	2.040	1.980	1.980	1.612	464,000
2024-05-23	2.060	2.080	2.050	2.050	1.669	130,000
2024-05-22	2.040	2.070	2.040	2.060	1.678	148,000
2024-05-21	2.020	2.070	2.000	2.020	1.645	130,000
2024-05-20	2.020	2.050	2.020	2.020	1.645	168,000
2024-05-17	2.000	2.020	2.000	2.020	1.645	186,000
2024-05-16	1.980	2.000	1.940	2.000	1.629	86,000
2024-05-14	2.000	2.060	1.990	2.010	1.637	388,000
2024-05-13	1.900	1.990	1.900	1.990	1.621	520,000
2024-05-10	1.890	1.890	1.860	1.890	1.539	100,000
2024-05-09	1.830	1.880	1.830	1.880	1.531	310,000
2024-05-08	1.810	1.830	1.800	1.830	1.490	104,000
2024-05-07	1.810	1.820	1.810	1.810	1.474	70,000
2024-05-06	1.780	1.820	1.750	1.810	1.474	286,000
2024-05-03	1.760	1.800	1.750	1.800	1.466	240,000
2024-05-02	1.730	1.760	1.730	1.750	1.425	122,000
2024-04-29	1.730	1.740	1.700	1.730	1.409	170,000
2024-04-26	1.730	1.750	1.730	1.740	1.417	106,000
2024-04-25	1.700	1.750	1.680	1.740	1.417	118,000
2024-04-24	1.700	1.720	1.680	1.680	1.368	78,000
2024-04-23	1.700	1.700	1.650	1.690	1.376	234,000
2024-04-22	1.740	1.740	1.720	1.720	1.401	94,000
2024-04-19	1.740	1.750	1.740	1.740	1.417	60,000
2024-04-17	1.720	1.750	1.720	1.740	1.417	46,000
2024-04-16	1.720	1.720	1.710	1.710	1.393	23,441
2024-04-12	1.760	1.760	1.730	1.750	1.425	170,000
2024-04-11	1.720	1.750	1.720	1.740	1.417	70,000

← NewerPage 10 of 19 · 1,134 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1380 HKD
2025-06-23	0.1531 HKD
2024-07-02	0.1433 HKD
2023-06-21	0.1372 HKD
2022-06-21	0.1477 HKD
2021-06-22	0.1433 HKD
2020-06-19	0.1100 HKD
2019-06-21	0.0995 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.