Sichuan Energy Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	1.690	1.690	1.650	1.650	1.235	22,000
2023-02-14	1.710	1.710	1.680	1.700	1.272	126,000
2023-02-13	1.680	1.680	1.650	1.650	1.235	54,000
2023-02-10	1.710	1.710	1.670	1.680	1.257	16,000
2023-02-09	1.680	1.690	1.680	1.690	1.265	8,000
2023-02-08	1.710	1.710	1.670	1.670	1.250	144,000
2023-02-07	1.720	1.760	1.700	1.700	1.272	118,000
2023-02-06	1.760	1.760	1.660	1.700	1.272	86,000
2023-02-03	1.700	1.740	1.640	1.730	1.294	74,000
2023-02-02	1.710	1.730	1.600	1.640	1.227	58,000
2023-02-01	1.690	1.710	1.640	1.710	1.280	52,000
2023-01-31	1.700	1.740	1.680	1.720	1.287	80,000
2023-01-30	1.670	1.700	1.660	1.700	1.272	154,000
2023-01-27	1.620	1.660	1.620	1.620	1.212	160,000
2023-01-20	1.580	1.610	1.570	1.580	1.182	522,000
2023-01-19	1.640	1.640	1.580	1.580	1.182	62,000
2023-01-18	1.660	1.660	1.580	1.590	1.190	38,000
2023-01-17	1.670	1.690	1.570	1.640	1.227	138,000
2023-01-16	1.660	1.680	1.610	1.610	1.205	8,000
2023-01-13	1.600	1.650	1.600	1.650	1.235	134,000
2023-01-12	1.600	1.600	1.600	1.600	1.197	22,000
2023-01-11	1.580	1.640	1.580	1.580	1.182	66,000
2023-01-10	1.640	1.650	1.570	1.630	1.220	170,000
2023-01-09	1.600	1.620	1.550	1.600	1.197	100,000
2023-01-05	1.550	1.590	1.550	1.590	1.190	164,000
2023-01-04	1.550	1.560	1.510	1.540	1.152	6,000
2023-01-03	1.540	1.540	1.520	1.520	1.137	46,000
2022-12-30	1.530	1.530	1.490	1.520	1.137	118,000
2022-12-29	1.490	1.530	1.490	1.500	1.122	34,000
2022-12-28	1.530	1.530	1.480	1.480	1.107	24,000
2022-12-22	1.520	1.520	1.520	1.520	1.137	100,000
2022-12-21	1.490	1.500	1.460	1.490	1.115	262,000
2022-12-20	1.480	1.480	1.470	1.470	1.100	42,000
2022-12-16	1.510	1.530	1.470	1.520	1.137	76,000
2022-12-15	1.510	1.510	1.460	1.480	1.107	40,000
2022-12-13	1.500	1.530	1.480	1.510	1.130	36,000
2022-12-12	1.520	1.520	1.470	1.490	1.115	140,000
2022-12-09	1.510	1.520	1.460	1.500	1.122	166,000
2022-12-08	1.540	1.550	1.510	1.550	1.160	62,000
2022-12-07	1.480	1.570	1.480	1.550	1.160	24,000
2022-12-06	1.520	1.520	1.470	1.480	1.107	164,000
2022-12-05	1.520	1.540	1.480	1.520	1.137	48,000
2022-12-01	1.450	1.580	1.450	1.520	1.137	372,000
2022-11-30	1.440	1.450	1.430	1.430	1.070	140,000
2022-11-29	1.420	1.420	1.400	1.420	1.063	82,000
2022-11-28	1.430	1.430	1.420	1.430	1.070	196,000
2022-11-25	1.440	1.440	1.430	1.430	1.070	12,000
2022-11-24	1.450	1.450	1.430	1.430	1.070	36,000
2022-11-23	1.440	1.450	1.430	1.450	1.085	28,000
2022-11-22	1.440	1.450	1.440	1.450	1.085	130,000
2022-11-21	1.440	1.450	1.440	1.440	1.077	98,000
2022-11-18	1.460	1.460	1.440	1.440	1.077	22,000
2022-11-17	1.470	1.470	1.450	1.460	1.092	14,000
2022-11-16	1.450	1.480	1.450	1.480	1.107	4,000
2022-11-15	1.470	1.500	1.430	1.450	1.085	284,000
2022-11-14	1.430	1.470	1.430	1.440	1.077	296,000
2022-11-11	1.420	1.430	1.410	1.430	1.070	472,000
2022-11-10	1.450	1.450	1.420	1.420	1.063	12,000
2022-11-09	1.390	1.480	1.390	1.460	1.092	686,000
2022-11-08	1.390	1.400	1.390	1.400	1.048	16,000

← NewerPage 15 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.