Sichuan Energy Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.340	1.390	1.300	1.390	1.040	142,000
2022-11-04	1.350	1.370	1.350	1.370	1.025	1,700,000
2022-11-03	1.310	1.310	1.300	1.310	0.980	360,000
2022-11-02	1.260	1.330	1.240	1.330	0.995	616,000
2022-11-01	1.320	1.330	1.270	1.300	0.973	296,000
2022-10-31	1.280	1.310	1.240	1.310	0.980	380,000
2022-10-28	1.310	1.370	1.280	1.280	0.958	496,000
2022-10-27	1.310	1.350	1.250	1.290	0.965	792,000
2022-10-26	1.350	1.350	1.290	1.290	0.965	260,000
2022-10-25	1.340	1.340	1.310	1.330	0.995	166,000
2022-10-24	1.420	1.420	1.290	1.330	0.995	548,000
2022-10-21	1.430	1.430	1.380	1.380	1.033	230,000
2022-10-20	1.380	1.400	1.370	1.380	1.033	42,000
2022-10-19	1.400	1.410	1.400	1.400	1.048	52,000
2022-10-18	1.410	1.440	1.380	1.390	1.040	84,000
2022-10-17	1.450	1.450	1.400	1.450	1.085	44,000
2022-10-14	1.420	1.480	1.400	1.450	1.085	236,000
2022-10-13	1.430	1.440	1.410	1.410	1.055	200,000
2022-10-12	1.420	1.480	1.400	1.450	1.085	98,000
2022-10-11	1.450	1.450	1.420	1.430	1.070	88,000
2022-10-07	1.450	1.480	1.440	1.440	1.077	180,000
2022-10-05	1.460	1.470	1.430	1.440	1.077	78,000
2022-10-03	1.410	1.410	1.400	1.410	1.055	26,000
2022-09-30	1.420	1.450	1.420	1.440	1.077	96,000
2022-09-29	1.560	1.560	1.260	1.460	1.092	596,000
2022-09-28	1.590	1.590	1.560	1.570	1.175	56,000
2022-09-27	1.570	1.620	1.560	1.620	1.212	100,000
2022-09-26	1.640	1.670	1.570	1.600	1.197	370,000
2022-09-23	1.700	1.710	1.640	1.640	1.227	228,000
2022-09-22	1.650	1.690	1.650	1.680	1.257	106,000
2022-09-20	1.680	1.680	1.660	1.680	1.257	38,000
2022-09-19	1.660	1.660	1.630	1.630	1.220	86,000
2022-09-16	1.690	1.700	1.660	1.660	1.242	322,000
2022-09-15	1.720	1.720	1.680	1.700	1.272	58,000
2022-09-14	1.750	1.750	1.620	1.670	1.250	936,000
2022-09-13	1.760	1.770	1.750	1.760	1.317	60,000
2022-09-09	1.800	1.810	1.760	1.790	1.339	138,000
2022-09-08	1.780	1.840	1.780	1.810	1.354	210,000
2022-09-07	1.830	1.840	1.780	1.800	1.347	272,000
2022-09-06	1.780	1.840	1.780	1.830	1.369	94,000
2022-09-05	1.770	1.810	1.770	1.800	1.347	244,000
2022-09-02	1.760	1.820	1.760	1.770	1.324	264,000
2022-09-01	1.820	1.850	1.740	1.770	1.324	596,000
2022-08-31	1.830	1.880	1.830	1.860	1.392	272,000
2022-08-30	1.770	1.890	1.770	1.870	1.399	332,000
2022-08-29	1.820	1.830	1.770	1.830	1.369	448,000
2022-08-26	1.860	1.950	1.820	1.830	1.369	1,140,000
2022-08-25	1.830	1.870	1.830	1.870	1.399	244,000
2022-08-24	1.850	1.900	1.800	1.820	1.362	870,000
2022-08-23	1.930	1.950	1.860	1.870	1.399	528,000
2022-08-22	1.910	1.970	1.830	1.930	1.444	2,290,000
2022-08-19	1.970	2.030	1.870	1.910	1.429	3,032,000
2022-08-18	2.020	2.060	1.950	1.970	1.474	1,778,000
2022-08-17	2.020	2.190	2.000	2.020	1.511	6,570,000
2022-08-16	2.180	2.180	1.960	2.030	1.519	8,418,000
2022-08-15	1.800	2.290	1.780	2.200	1.646	31,662,000
2022-08-12	1.730	1.780	1.650	1.740	1.302	78,456,000
2022-08-09	1.710	1.740	1.690	1.740	1.302	22,000
2022-08-04	1.740	1.740	1.740	1.740	1.302	14,000
2022-08-03	1.730	1.730	1.680	1.680	1.257	52,000

← NewerPage 16 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.