State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	15.280	15.380	15.000	15.360	15.360	13,138,914
2026-10-19	14.000	15.450	14.000	15.300	15.300	25,010,380
2026-10-16	13.910	14.260	13.670	14.070	14.070	10,588,155
2026-10-15	13.930	14.020	13.740	13.780	13.780	11,917,650
2026-10-14	14.600	14.700	14.130	14.220	14.220	12,039,193
2026-10-13	15.020	15.220	14.670	14.750	14.750	14,838,280
2026-10-12	15.390	15.670	15.310	15.310	15.310	13,220,947
2026-10-09	15.070	15.830	14.930	15.570	15.570	23,515,919
2026-10-08	15.390	15.420	14.830	15.070	15.070	22,304,931
2026-09-30	14.050	15.390	14.000	15.390	15.390	26,918,113
2026-09-29	13.990	14.120	13.960	13.990	13.990	3,923,501
2026-09-28	14.110	14.110	13.910	14.050	14.050	4,553,000
2026-09-24	14.230	14.270	14.080	14.080	14.080	4,988,850
2026-09-23	14.460	14.470	14.270	14.270	14.270	3,783,360
2026-09-22	14.350	14.570	14.340	14.450	14.450	6,857,095
2026-09-21	14.310	14.360	14.250	14.310	14.310	5,039,400
2026-09-18	14.300	14.440	14.210	14.300	14.300	4,871,550
2026-09-17	14.330	14.430	14.190	14.230	14.230	4,453,520
2026-09-16	14.360	14.420	14.180	14.350	14.350	5,774,061
2026-09-15	14.430	14.590	14.300	14.390	14.390	4,812,250
2026-09-14	14.530	14.720	14.330	14.430	14.430	6,239,157
2026-09-11	14.550	14.570	14.260	14.470	14.470	8,148,289
2026-09-10	14.560	14.640	14.400	14.610	14.610	4,500,800
2026-09-09	14.790	14.810	14.560	14.590	14.590	6,156,116
2026-09-08	14.940	14.950	14.730	14.820	14.820	5,744,100
2026-09-07	15.130	15.220	14.830	14.930	14.930	10,314,400
2026-09-04	14.760	15.060	14.760	14.880	14.880	6,626,250
2026-09-03	14.800	14.890	14.650	14.690	14.690	4,420,600
2026-09-02	15.000	15.000	14.670	14.800	14.800	4,659,050
2026-09-01	14.670	15.150	14.670	15.020	15.020	8,679,415
2026-08-31	14.860	14.920	14.440	14.750	14.750	8,525,700
2026-08-28	14.930	15.070	14.840	14.940	14.940	4,419,537
2026-08-27	15.010	15.010	14.580	14.910	14.910	7,288,893
2026-08-26	14.880	15.090	14.740	15.020	15.020	5,516,530
2026-08-25	14.930	15.150	14.810	14.880	14.880	6,913,896
2026-08-24	15.500	15.590	14.850	14.920	14.920	8,660,959
2026-08-21	15.420	15.480	15.250	15.400	15.400	3,930,800
2026-08-20	15.540	15.630	15.390	15.450	15.450	4,685,300
2026-08-19	15.700	15.820	15.410	15.430	15.430	6,173,990
2026-08-18	15.780	15.810	15.540	15.730	15.730	5,434,000
2026-08-17	15.500	15.850	15.360	15.810	15.695	5,666,800
2026-08-14	15.680	15.750	15.480	15.570	15.457	6,478,852
2026-08-13	15.700	15.950	15.630	15.660	15.546	5,194,100
2026-08-12	15.720	15.800	15.600	15.720	15.606	4,457,500
2026-08-11	15.610	15.890	15.430	15.700	15.586	6,332,584
2026-08-10	15.430	15.760	15.430	15.620	15.506	7,260,036
2026-08-07	15.850	15.900	15.400	15.500	15.500	10,519,748
2026-08-06	16.100	16.150	15.780	15.850	15.850	8,415,600
2026-08-05	16.280	16.390	15.990	16.080	16.080	10,197,403
2026-08-04	16.160	16.420	16.030	16.170	16.170	9,255,170
2026-08-03	15.680	16.150	15.650	16.060	16.060	10,508,018
2026-07-31	15.700	15.880	15.550	15.660	15.660	10,302,700
2026-07-30	15.480	15.820	15.480	15.700	15.700	8,993,600
2026-07-29	15.240	15.710	15.240	15.550	15.550	8,382,375
2026-07-28	15.300	15.480	15.150	15.280	15.280	5,252,805
2026-07-27	14.910	15.520	14.910	15.460	15.460	9,045,083
2026-07-24	15.580	15.690	15.050	15.060	15.060	9,202,400
2026-07-23	15.280	15.780	15.260	15.720	15.720	13,184,268
2026-07-22	15.050	15.550	14.900	15.380	15.380	12,493,205
2026-07-21	14.890	15.520	14.870	15.130	15.130	16,790,732

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.2000 CNY
2022-07-14	0.1700 CNY
2021-07-29	0.1550 CNY
2020-08-07	0.1250 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.