State Grid Information&Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.580 | 17.080 | 16.500 | 16.750 | 16.750 | 11,631,469 |
| 2024-07-24 | 16.290 | 16.950 | 16.160 | 16.670 | 16.670 | 19,526,332 |
| 2024-07-23 | 16.370 | 16.990 | 16.140 | 16.300 | 16.300 | 29,098,950 |
| 2024-07-22 | 15.460 | 15.980 | 15.440 | 15.600 | 15.600 | 10,033,494 |
| 2024-07-19 | 15.420 | 15.480 | 15.200 | 15.320 | 15.320 | 7,903,175 |
| 2024-07-18 | 15.040 | 15.570 | 14.810 | 15.530 | 15.530 | 9,510,801 |
| 2024-07-17 | 15.510 | 15.610 | 15.010 | 15.060 | 15.060 | 9,520,677 |
| 2024-07-16 | 15.660 | 15.790 | 15.280 | 15.560 | 15.560 | 8,498,236 |
| 2024-07-15 | 16.080 | 16.080 | 15.550 | 15.650 | 15.650 | 8,169,519 |
| 2024-07-12 | 15.990 | 16.160 | 15.710 | 16.080 | 16.080 | 7,467,809 |
| 2024-07-11 | 16.150 | 16.200 | 15.550 | 15.930 | 15.930 | 11,489,602 |
| 2024-07-10 | 16.340 | 16.370 | 15.800 | 15.850 | 15.850 | 10,091,503 |
| 2024-07-09 | 15.490 | 16.460 | 15.420 | 16.350 | 16.350 | 14,014,731 |
| 2024-07-08 | 15.700 | 16.010 | 15.490 | 15.540 | 15.540 | 10,234,646 |
| 2024-07-05 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2024-07-04 | 15.660 | 16.370 | 15.660 | 16.000 | 16.000 | 14,602,389 |
| 2024-07-03 | 16.100 | 16.100 | 15.620 | 15.660 | 15.660 | 13,147,129 |
| 2024-07-02 | 16.580 | 16.610 | 15.950 | 16.100 | 16.100 | 17,569,321 |
| 2024-07-01 | 16.870 | 16.980 | 16.090 | 16.610 | 16.610 | 15,406,116 |
| 2024-06-28 | 16.480 | 17.180 | 16.420 | 16.870 | 16.870 | 16,625,278 |
| 2024-06-27 | 16.670 | 16.750 | 16.350 | 16.640 | 16.640 | 10,922,639 |
| 2024-06-26 | 17.300 | 17.340 | 16.310 | 16.870 | 16.870 | 19,906,637 |
| 2024-06-25 | 17.690 | 17.810 | 17.070 | 17.240 | 17.240 | 12,007,751 |
| 2024-06-24 | 17.900 | 18.140 | 17.520 | 17.610 | 17.610 | 16,905,067 |
| 2024-06-21 | 18.250 | 18.250 | 17.830 | 18.060 | 18.060 | 16,664,650 |
| 2024-06-20 | 19.990 | 19.990 | 18.170 | 18.440 | 18.440 | 38,291,777 |
| 2024-06-19 | 20.290 | 20.650 | 19.960 | 20.050 | 20.050 | 11,842,249 |
| 2024-06-18 | 20.110 | 20.520 | 19.820 | 20.320 | 20.320 | 16,141,027 |
| 2024-06-17 | 19.460 | 20.410 | 19.210 | 20.070 | 20.070 | 22,450,227 |
| 2024-06-14 | 19.710 | 20.470 | 19.400 | 19.490 | 19.490 | 25,888,544 |
| 2024-06-13 | 19.200 | 19.960 | 19.040 | 19.800 | 19.800 | 21,082,862 |
| 2024-06-12 | 18.970 | 19.450 | 18.740 | 19.280 | 19.280 | 18,843,020 |
| 2024-06-11 | 18.880 | 19.180 | 18.580 | 19.060 | 19.060 | 14,681,219 |
| 2024-06-07 | 19.350 | 19.400 | 18.700 | 18.860 | 18.860 | 16,121,600 |
| 2024-06-06 | 19.140 | 19.420 | 18.870 | 19.080 | 19.080 | 20,878,265 |
| 2024-06-05 | 19.590 | 19.880 | 19.070 | 19.130 | 19.130 | 29,796,767 |
| 2024-06-04 | 17.700 | 19.570 | 17.700 | 19.570 | 19.570 | 43,423,337 |
| 2024-06-03 | 17.720 | 17.920 | 17.500 | 17.790 | 17.790 | 11,872,708 |
| 2024-05-31 | 18.390 | 18.400 | 17.560 | 17.720 | 17.720 | 19,002,572 |
| 2024-05-30 | 18.640 | 18.910 | 18.300 | 18.400 | 18.400 | 15,049,355 |
| 2024-05-29 | 18.250 | 18.980 | 17.920 | 18.640 | 18.640 | 21,280,631 |
| 2024-05-28 | 18.300 | 18.550 | 17.880 | 18.220 | 18.220 | 16,575,877 |
| 2024-05-27 | 17.800 | 18.780 | 17.320 | 18.400 | 18.400 | 34,233,813 |
| 2024-05-24 | 17.120 | 18.140 | 17.120 | 17.500 | 17.500 | 19,103,705 |
| 2024-05-23 | 17.760 | 17.760 | 16.970 | 17.120 | 17.120 | 16,191,481 |
| 2024-05-22 | 17.510 | 17.880 | 17.260 | 17.790 | 17.790 | 11,554,206 |
| 2024-05-21 | 18.040 | 18.040 | 17.450 | 17.500 | 17.500 | 9,806,249 |
| 2024-05-20 | 17.720 | 18.130 | 17.460 | 18.040 | 18.040 | 11,879,413 |
| 2024-05-17 | 17.900 | 18.070 | 17.530 | 17.820 | 17.820 | 17,136,161 |
| 2024-05-16 | 18.660 | 18.690 | 17.980 | 18.080 | 18.080 | 17,726,414 |
| 2024-05-15 | 18.500 | 18.810 | 18.110 | 18.760 | 18.760 | 15,348,904 |
| 2024-05-14 | 18.450 | 18.910 | 18.260 | 18.490 | 18.490 | 18,185,239 |
| 2024-05-13 | 19.180 | 19.380 | 18.090 | 18.610 | 18.610 | 23,327,245 |
| 2024-05-10 | 19.500 | 20.000 | 19.070 | 19.190 | 19.190 | 25,795,568 |
| 2024-05-09 | 19.160 | 19.800 | 18.480 | 19.500 | 19.500 | 23,351,733 |
| 2024-05-08 | 18.550 | 20.120 | 18.010 | 19.010 | 19.010 | 36,017,752 |
| 2024-05-07 | 18.770 | 18.880 | 18.000 | 18.300 | 18.300 | 24,866,432 |
| 2024-05-06 | 17.530 | 18.760 | 17.300 | 18.230 | 18.230 | 24,806,634 |
| 2024-04-30 | 17.420 | 17.530 | 16.950 | 17.140 | 17.140 | 13,566,178 |
| 2024-04-29 | 16.960 | 17.500 | 16.800 | 17.420 | 17.420 | 16,751,730 |
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.