Sichuan Energy Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.700	1.730	1.680	1.690	1.265	56,000
2022-08-01	1.720	1.720	1.710	1.710	1.280	26,000
2022-07-29	1.740	1.780	1.740	1.740	1.302	20,000
2022-07-28	1.730	1.760	1.730	1.750	1.309	10,000
2022-07-27	1.760	1.760	1.720	1.750	1.309	38,000
2022-07-26	1.710	1.710	1.710	1.710	1.280	14,000
2022-07-25	1.750	1.750	1.710	1.710	1.280	46,000
2022-07-21	1.760	1.760	1.700	1.730	1.294	8,000
2022-07-20	1.680	1.790	1.660	1.700	1.272	294,000
2022-07-19	1.740	1.740	1.690	1.690	1.265	10,000
2022-07-18	1.730	1.730	1.690	1.710	1.280	110,000
2022-07-15	1.680	1.720	1.650	1.700	1.272	46,000
2022-07-13	1.680	1.680	1.680	1.680	1.257	10,000
2022-07-12	1.680	1.690	1.670	1.690	1.265	8,000
2022-07-11	1.700	1.700	1.680	1.680	1.257	262,000
2022-07-08	1.700	1.700	1.680	1.690	1.265	106,000
2022-07-07	1.700	1.700	1.650	1.670	1.250	40,000
2022-07-05	1.690	1.690	1.690	1.690	1.265	10,000
2022-07-04	1.700	1.700	1.700	1.700	1.272	4,000
2022-06-30	1.690	1.700	1.670	1.700	1.272	60,000
2022-06-29	1.680	1.740	1.680	1.690	1.265	36,000
2022-06-28	1.690	1.690	1.680	1.680	1.257	14,000
2022-06-27	1.650	1.660	1.650	1.650	1.235	44,000
2022-06-24	1.680	1.690	1.640	1.650	1.235	169,322
2022-06-23	1.670	1.700	1.660	1.700	1.272	158,000
2022-06-22	1.770	1.770	1.660	1.680	1.257	104,000
2022-06-21	1.740	1.740	1.710	1.710	1.280	26,000
2022-06-20	1.830	1.860	1.810	1.830	1.259	80,000
2022-06-17	1.810	1.840	1.770	1.830	1.259	122,000
2022-06-16	1.820	1.850	1.790	1.810	1.245	38,000
2022-06-15	1.780	1.790	1.780	1.790	1.231	6,000
2022-06-14	1.800	1.890	1.770	1.790	1.231	126,000
2022-06-13	1.780	1.780	1.780	1.780	1.224	6,000
2022-06-09	1.760	1.760	1.760	1.760	1.211	8,000
2022-06-08	1.780	1.800	1.770	1.770	1.217	40,000
2022-06-06	1.800	1.800	1.780	1.780	1.224	34,000
2022-06-01	1.800	1.800	1.760	1.760	1.211	104,000
2022-05-30	1.790	1.810	1.790	1.810	1.245	62,000
2022-05-27	1.780	1.780	1.780	1.780	1.224	8,000
2022-05-26	1.730	1.790	1.730	1.740	1.197	162,000
2022-05-25	1.740	1.760	1.730	1.730	1.190	40,000
2022-05-23	1.770	1.770	1.730	1.730	1.190	78,000
2022-05-20	1.830	1.840	1.750	1.770	1.217	90,000
2022-05-19	1.770	1.810	1.730	1.760	1.211	90,000
2022-05-18	1.730	1.820	1.730	1.770	1.217	18,000
2022-05-16	1.720	1.740	1.720	1.730	1.190	62,000
2022-05-13	1.720	1.720	1.720	1.720	1.183	8,000
2022-05-12	1.690	1.690	1.690	1.690	1.162	12,000
2022-05-11	1.710	1.710	1.690	1.690	1.162	84,000
2022-05-10	1.710	1.710	1.680	1.700	1.169	34,000
2022-05-06	1.770	1.780	1.720	1.730	1.190	226,000
2022-05-05	1.800	1.800	1.780	1.780	1.224	2,000
2022-05-04	1.760	1.800	1.740	1.750	1.204	52,000
2022-05-03	1.820	1.840	1.760	1.770	1.217	40,000
2022-04-29	1.760	1.800	1.740	1.760	1.211	298,000
2022-04-28	1.750	1.790	1.740	1.750	1.204	50,000
2022-04-27	1.750	1.750	1.750	1.750	1.204	10,000
2022-04-26	1.750	1.750	1.750	1.750	1.204	4,000
2022-04-25	1.770	1.770	1.740	1.740	1.197	20,000
2022-04-21	1.840	1.840	1.760	1.780	1.224	52,000

← NewerPage 17 of 19 · 1,133 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.