Sichuan Energy Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	1.550	1.580	1.550	1.580	1.287	354,000
2023-12-22	1.530	1.540	1.520	1.530	1.246	164,000
2023-12-21	1.550	1.550	1.540	1.540	1.254	16,000
2023-12-20	1.530	1.550	1.530	1.550	1.262	10,000
2023-12-19	1.550	1.560	1.540	1.560	1.270	76,000
2023-12-18	1.540	1.560	1.540	1.550	1.262	18,000
2023-12-15	1.580	1.580	1.580	1.580	1.287	52,000
2023-12-14	1.530	1.570	1.520	1.570	1.279	38,000
2023-12-13	1.530	1.530	1.530	1.530	1.246	22,000
2023-12-11	1.550	1.570	1.510	1.550	1.262	80,000
2023-12-08	1.520	1.560	1.510	1.510	1.230	106,000
2023-12-07	1.530	1.530	1.510	1.520	1.238	186,000
2023-12-06	1.550	1.550	1.550	1.550	1.262	2,000
2023-12-05	1.560	1.560	1.540	1.550	1.262	86,000
2023-12-04	1.560	1.560	1.550	1.550	1.262	150,000
2023-12-01	1.550	1.560	1.550	1.560	1.270	72,000
2023-11-30	1.580	1.580	1.540	1.580	1.287	56,000
2023-11-29	1.590	1.590	1.540	1.590	1.295	530,000
2023-11-28	1.590	1.590	1.580	1.590	1.295	102,000
2023-11-27	1.650	1.650	1.590	1.590	1.295	4,000
2023-11-24	1.600	1.600	1.590	1.590	1.295	140,000
2023-11-23	1.610	1.610	1.590	1.590	1.295	28,000
2023-11-21	1.610	1.610	1.610	1.610	1.311	18,000
2023-11-16	1.610	1.610	1.600	1.610	1.311	74,000
2023-11-15	1.610	1.610	1.590	1.600	1.303	118,000
2023-11-14	1.580	1.640	1.580	1.600	1.303	76,000
2023-11-13	1.620	1.620	1.590	1.600	1.303	60,000
2023-11-08	1.610	1.610	1.610	1.610	1.311	26,000
2023-11-07	1.630	1.640	1.620	1.620	1.319	28,000
2023-11-06	1.570	1.660	1.560	1.650	1.344	58,000
2023-11-03	1.600	1.600	1.580	1.580	1.287	4,000
2023-11-02	1.580	1.580	1.540	1.560	1.270	342,000
2023-11-01	1.600	1.600	1.590	1.600	1.303	50,000
2023-10-31	1.620	1.620	1.600	1.600	1.303	54,000
2023-10-30	1.630	1.630	1.620	1.620	1.319	4,000
2023-10-26	1.620	1.620	1.620	1.620	1.319	14,000
2023-10-25	1.670	1.670	1.620	1.620	1.319	4,000
2023-10-24	1.640	1.650	1.610	1.610	1.311	16,000
2023-10-20	1.660	1.660	1.590	1.610	1.311	244,000
2023-10-17	1.660	1.670	1.640	1.640	1.336	148,000
2023-10-16	1.650	1.650	1.640	1.650	1.344	20,000
2023-10-13	1.690	1.690	1.670	1.690	1.376	30,000
2023-10-12	1.700	1.700	1.650	1.700	1.384	12,000
2023-10-10	1.690	1.690	1.640	1.640	1.336	8,000
2023-10-06	1.670	1.690	1.630	1.690	1.376	6,000
2023-10-05	1.640	1.640	1.630	1.640	1.336	64,000
2023-10-04	1.670	1.670	1.640	1.640	1.336	32,000
2023-10-03	1.640	1.660	1.630	1.630	1.327	6,000
2023-09-29	1.650	1.650	1.640	1.640	1.336	22,000
2023-09-26	1.660	1.660	1.660	1.660	1.352	12,000
2023-09-25	1.690	1.700	1.630	1.630	1.327	24,000
2023-09-21	1.670	1.670	1.640	1.660	1.352	12,000
2023-09-20	1.680	1.680	1.670	1.670	1.360	102,000
2023-09-19	1.670	1.680	1.670	1.680	1.368	6,000
2023-09-18	1.680	1.680	1.670	1.670	1.360	44,000
2023-09-15	1.680	1.690	1.680	1.680	1.368	30,000
2023-09-14	1.680	1.680	1.670	1.670	1.360	6,000
2023-09-12	1.700	1.700	1.680	1.680	1.368	108,000
2023-09-11	1.730	1.730	1.690	1.720	1.401	6,000
2023-09-07	1.690	1.720	1.690	1.720	1.401	14,000

← NewerPage 12 of 19 · 1,137 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.