Sichuan Energy Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	1.690	1.720	1.690	1.720	1.401	14,000
2023-09-05	1.700	1.720	1.680	1.720	1.401	10,000
2023-09-04	1.680	1.680	1.670	1.670	1.360	530,000
2023-08-30	1.690	1.690	1.670	1.690	1.376	106,000
2023-08-29	1.710	1.730	1.700	1.730	1.409	138,000
2023-08-28	1.720	1.720	1.720	1.720	1.401	10,000
2023-08-24	1.750	1.750	1.710	1.710	1.393	8,000
2023-08-23	1.720	1.750	1.710	1.750	1.425	94,000
2023-08-21	1.720	1.730	1.710	1.710	1.393	88,000
2023-08-18	1.740	1.740	1.720	1.720	1.401	6,000
2023-08-17	1.710	1.720	1.700	1.720	1.401	140,000
2023-08-16	1.750	1.760	1.720	1.730	1.409	54,000
2023-08-15	1.750	1.760	1.740	1.760	1.433	76,000
2023-08-14	1.720	1.720	1.720	1.720	1.401	30,000
2023-08-10	1.730	1.730	1.720	1.720	1.401	12,000
2023-08-07	1.740	1.750	1.730	1.750	1.425	88,000
2023-08-04	1.800	1.800	1.750	1.750	1.425	72,000
2023-08-03	1.790	1.810	1.790	1.810	1.474	6,000
2023-08-01	1.790	1.790	1.770	1.780	1.450	52,000
2023-07-31	1.770	1.830	1.770	1.790	1.458	468,000
2023-07-28	1.730	1.780	1.730	1.730	1.409	112,000
2023-07-27	1.730	1.730	1.700	1.730	1.409	32,000
2023-07-26	1.710	1.720	1.710	1.720	1.401	104,000
2023-07-25	1.670	1.720	1.670	1.720	1.401	170,000
2023-07-24	1.700	1.700	1.650	1.650	1.344	36,000
2023-07-19	1.660	1.660	1.630	1.660	1.352	36,000
2023-07-18	1.650	1.650	1.640	1.640	1.336	32,000
2023-07-14	1.670	1.670	1.670	1.670	1.360	10,000
2023-07-13	1.650	1.690	1.650	1.670	1.360	220,000
2023-07-11	1.620	1.620	1.610	1.610	1.311	12,000
2023-07-10	1.660	1.660	1.620	1.630	1.327	96,000
2023-07-07	1.620	1.620	1.610	1.610	1.311	22,000
2023-07-06	1.670	1.680	1.620	1.620	1.319	102,000
2023-07-05	1.650	1.650	1.640	1.640	1.336	8,000
2023-07-04	1.630	1.660	1.630	1.660	1.352	218,000
2023-07-03	1.610	1.610	1.610	1.610	1.311	4,000
2023-06-30	1.600	1.620	1.600	1.620	1.319	160,000
2023-06-29	1.580	1.580	1.580	1.580	1.287	18,000
2023-06-28	1.580	1.580	1.570	1.570	1.279	36,000
2023-06-27	1.580	1.580	1.570	1.570	1.279	62,000
2023-06-23	1.630	1.650	1.570	1.570	1.279	116,000
2023-06-21	1.660	1.660	1.590	1.600	1.303	48,000
2023-06-20	1.700	1.720	1.690	1.690	1.265	16,000
2023-06-19	1.700	1.700	1.690	1.700	1.272	26,000
2023-06-16	1.680	1.700	1.680	1.700	1.272	10,000
2023-06-15	1.690	1.710	1.670	1.670	1.250	44,000
2023-06-13	1.660	1.660	1.660	1.660	1.242	4,000
2023-06-12	1.650	1.650	1.650	1.650	1.235	6,000
2023-06-09	1.690	1.690	1.620	1.650	1.235	624,000
2023-06-08	1.730	1.730	1.680	1.680	1.257	12,000
2023-06-06	1.690	1.730	1.670	1.730	1.294	80,000
2023-06-05	1.660	1.750	1.660	1.750	1.309	76,000
2023-06-01	1.640	1.650	1.640	1.650	1.235	50,000
2023-05-31	1.660	1.680	1.650	1.650	1.235	78,000
2023-05-30	1.660	1.660	1.660	1.660	1.242	48,000
2023-05-29	1.690	1.690	1.670	1.670	1.250	24,000
2023-05-25	1.680	1.690	1.670	1.690	1.265	28,000
2023-05-24	1.710	1.710	1.660	1.690	1.265	54,000
2023-05-23	1.700	1.710	1.680	1.680	1.257	82,000
2023-05-22	1.660	1.700	1.660	1.700	1.272	42,000

← NewerPage 13 of 19 · 1,138 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.