Sichuan Energy Investment Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.810	1.830	1.800	1.830	1.259	62,000
2022-04-19	1.850	1.850	1.770	1.810	1.245	72,000
2022-04-14	1.840	1.840	1.780	1.840	1.266	86,000
2022-04-12	1.760	1.840	1.760	1.830	1.259	214,000
2022-04-11	1.760	1.780	1.760	1.780	1.224	30,000
2022-04-06	1.790	1.790	1.760	1.790	1.231	40,000
2022-04-04	1.780	1.780	1.780	1.780	1.224	6,000
2022-04-01	1.730	1.790	1.720	1.770	1.217	96,000
2022-03-31	1.740	1.780	1.740	1.740	1.197	38,000
2022-03-30	1.740	1.740	1.730	1.740	1.197	42,000
2022-03-29	1.740	1.750	1.730	1.730	1.190	58,000
2022-03-28	1.740	1.780	1.740	1.780	1.224	202,000
2022-03-25	1.750	1.770	1.730	1.730	1.190	126,000
2022-03-24	1.770	1.770	1.710	1.750	1.204	24,000
2022-03-22	1.720	1.760	1.710	1.760	1.211	20,000
2022-03-21	1.740	1.740	1.700	1.700	1.169	48,000
2022-03-18	1.680	1.730	1.650	1.730	1.190	176,000
2022-03-17	1.690	1.710	1.670	1.690	1.162	176,000
2022-03-16	1.700	1.730	1.650	1.680	1.156	140,000
2022-03-15	1.700	1.740	1.640	1.650	1.135	524,000
2022-03-14	1.750	1.760	1.720	1.720	1.183	24,000
2022-03-11	1.770	1.800	1.760	1.760	1.211	38,000
2022-03-10	1.750	1.780	1.750	1.750	1.204	2,000
2022-03-09	1.760	1.760	1.740	1.740	1.197	18,000
2022-03-08	1.780	1.780	1.760	1.760	1.211	308,000
2022-03-07	1.790	1.790	1.760	1.760	1.211	14,000
2022-03-04	1.790	1.790	1.790	1.790	1.231	6,000
2022-03-03	1.800	1.820	1.790	1.790	1.231	56,000
2022-03-02	1.780	1.780	1.780	1.780	1.224	6,000
2022-03-01	1.790	1.810	1.770	1.780	1.224	60,000
2022-02-28	1.790	1.790	1.790	1.790	1.231	4,000
2022-02-24	1.770	1.790	1.760	1.780	1.224	76,000
2022-02-23	1.770	1.780	1.770	1.780	1.224	2,000
2022-02-22	1.800	1.830	1.750	1.790	1.231	798,000
2022-02-21	1.810	1.830	1.790	1.790	1.231	14,000
2022-02-18	1.790	1.820	1.750	1.820	1.252	236,000
2022-02-17	1.790	1.800	1.760	1.790	1.231	828,000
2022-02-16	1.790	1.790	1.770	1.790	1.231	150,000
2022-02-15	1.770	1.800	1.760	1.780	1.224	44,000
2022-02-14	1.810	1.810	1.780	1.790	1.231	368,000
2022-02-11	1.830	1.830	1.800	1.810	1.245	22,000
2022-02-10	1.820	1.820	1.790	1.790	1.231	128,000
2022-02-09	1.820	1.820	1.820	1.820	1.252	10,000
2022-02-08	1.800	1.820	1.770	1.810	1.245	196,000
2022-02-07	1.810	1.880	1.810	1.820	1.252	60,000
2022-02-04	1.820	1.820	1.780	1.800	1.238	122,000
2022-01-31	1.860	1.860	1.790	1.810	1.245	76,000
2022-01-28	1.800	1.850	1.800	1.850	1.273	84,000
2022-01-26	1.760	1.800	1.750	1.760	1.211	84,000
2022-01-25	1.780	1.780	1.730	1.740	1.197	310,000
2022-01-24	1.790	1.820	1.760	1.800	1.238	238,000
2022-01-21	1.880	1.880	1.760	1.770	1.217	668,000
2022-01-20	1.880	1.890	1.820	1.890	1.300	134,000
2022-01-19	1.850	1.880	1.810	1.870	1.286	318,000
2022-01-18	1.820	1.850	1.820	1.840	1.266	96,000
2022-01-17	1.820	1.820	1.820	1.820	1.252	100,000
2022-01-14	1.830	1.840	1.820	1.820	1.252	106,000
2022-01-13	1.810	1.850	1.810	1.850	1.273	6,000
2022-01-12	1.800	1.870	1.800	1.850	1.273	1,052,000
2022-01-11	1.760	1.790	1.760	1.770	1.217	36,000

← NewerPage 18 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.