Sichuan Energy Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	1.690	1.700	1.650	1.680	1.257	292,000
2023-05-18	1.720	1.720	1.700	1.720	1.287	332,000
2023-05-17	1.700	1.730	1.700	1.730	1.294	202,000
2023-05-16	1.770	1.770	1.700	1.700	1.272	106,000
2023-05-12	1.750	1.760	1.750	1.750	1.309	52,000
2023-05-11	1.730	1.750	1.730	1.750	1.309	60,000
2023-05-10	1.750	1.750	1.700	1.730	1.294	250,000
2023-05-09	1.780	1.800	1.750	1.760	1.317	56,000
2023-05-08	1.760	1.780	1.760	1.780	1.332	62,000
2023-05-05	1.740	1.790	1.740	1.790	1.339	40,000
2023-05-04	1.780	1.780	1.760	1.760	1.317	112,000
2023-05-03	1.750	1.760	1.750	1.760	1.317	38,000
2023-05-02	1.750	1.770	1.750	1.770	1.324	14,000
2023-04-28	1.730	1.750	1.730	1.740	1.302	186,000
2023-04-27	1.750	1.750	1.730	1.730	1.294	44,000
2023-04-26	1.720	1.780	1.720	1.730	1.294	18,000
2023-04-25	1.750	1.750	1.730	1.730	1.294	30,000
2023-04-24	1.750	1.750	1.750	1.750	1.309	142,000
2023-04-21	1.770	1.770	1.750	1.750	1.309	208,000
2023-04-20	1.750	1.770	1.750	1.770	1.324	8,000
2023-04-19	1.800	1.800	1.750	1.750	1.309	240,000
2023-04-18	1.830	1.860	1.800	1.800	1.347	226,000
2023-04-17	1.780	1.790	1.780	1.790	1.339	36,000
2023-04-14	1.810	1.810	1.770	1.780	1.332	36,000
2023-04-12	1.760	1.820	1.760	1.810	1.354	134,000
2023-04-11	1.770	1.770	1.760	1.770	1.324	22,000
2023-04-06	1.800	1.800	1.750	1.750	1.309	134,000
2023-04-04	1.800	1.800	1.800	1.800	1.347	2,000
2023-04-03	1.750	1.750	1.740	1.740	1.302	18,000
2023-03-31	1.770	1.770	1.740	1.740	1.302	24,000
2023-03-30	1.790	1.790	1.770	1.770	1.324	38,000
2023-03-29	1.800	1.800	1.780	1.780	1.332	56,000
2023-03-28	1.780	1.820	1.750	1.800	1.347	104,000
2023-03-27	1.750	1.760	1.710	1.750	1.309	96,000
2023-03-24	1.730	1.740	1.700	1.740	1.302	86,000
2023-03-23	1.730	1.800	1.720	1.740	1.302	262,000
2023-03-22	1.800	1.800	1.740	1.740	1.302	24,000
2023-03-21	1.760	1.810	1.700	1.800	1.347	208,000
2023-03-20	1.770	1.790	1.710	1.720	1.287	168,000
2023-03-17	1.730	1.760	1.730	1.760	1.317	58,000
2023-03-16	1.730	1.730	1.730	1.730	1.294	36,000
2023-03-15	1.730	1.730	1.730	1.730	1.294	80,000
2023-03-14	1.760	1.760	1.720	1.720	1.287	274,000
2023-03-13	1.750	1.750	1.730	1.750	1.309	10,000
2023-03-10	1.710	1.710	1.690	1.690	1.265	6,000
2023-03-09	1.760	1.760	1.710	1.750	1.309	42,000
2023-03-08	1.730	1.770	1.680	1.760	1.317	120,000
2023-03-07	1.760	1.790	1.750	1.760	1.317	130,000
2023-03-06	1.730	1.770	1.710	1.730	1.294	954,014
2023-03-03	1.670	1.720	1.670	1.690	1.265	96,000
2023-03-02	1.650	1.650	1.600	1.630	1.220	92,000
2023-03-01	1.620	1.700	1.600	1.680	1.257	154,000
2023-02-28	1.680	1.680	1.620	1.670	1.250	44,000
2023-02-27	1.680	1.680	1.650	1.680	1.257	30,000
2023-02-24	1.650	1.670	1.620	1.640	1.227	12,000
2023-02-23	1.680	1.680	1.650	1.680	1.257	10,000
2023-02-22	1.700	1.700	1.700	1.700	1.272	28,000
2023-02-20	1.670	1.700	1.660	1.700	1.272	36,000
2023-02-17	1.660	1.680	1.630	1.670	1.250	34,000
2023-02-16	1.650	1.700	1.600	1.680	1.257	258,000

← NewerPage 14 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.