State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	13.670	14.510	13.620	14.420	14.420	9,959,142
2024-01-22	14.200	14.380	13.620	13.660	13.660	9,892,797
2024-01-19	14.920	14.920	14.300	14.300	14.300	10,924,000
2024-01-18	14.710	15.290	14.380	14.910	14.910	12,603,194
2024-01-17	14.620	15.180	14.490	14.490	14.490	7,352,825
2024-01-16	14.480	14.810	14.260	14.680	14.680	7,465,927
2024-01-15	14.580	14.900	14.440	14.480	14.480	5,124,201
2024-01-12	14.670	14.670	14.300	14.580	14.580	5,468,259
2024-01-11	13.970	14.590	13.930	14.500	14.500	7,705,530
2024-01-10	14.370	14.550	13.940	13.970	13.970	6,311,425
2024-01-09	14.460	14.810	14.350	14.460	14.460	6,531,201
2024-01-08	14.740	14.810	14.430	14.550	14.550	9,928,400
2024-01-05	15.110	15.250	14.600	14.790	14.790	7,420,086
2024-01-04	15.420	15.430	15.060	15.100	15.100	6,027,991
2024-01-03	14.990	15.490	14.950	15.430	15.430	8,079,241
2024-01-02	15.290	15.290	15.010	15.070	15.070	5,517,000
2023-12-29	14.990	15.420	14.890	15.150	15.150	7,784,400
2023-12-28	14.720	15.000	14.400	14.980	14.980	8,143,690
2023-12-27	14.420	14.730	14.280	14.700	14.700	6,936,400
2023-12-26	14.810	14.810	14.380	14.410	14.410	4,589,331
2023-12-25	14.540	14.850	14.450	14.810	14.810	6,122,018
2023-12-22	14.540	14.740	14.410	14.540	14.540	8,110,084
2023-12-21	14.150	14.610	13.880	14.540	14.540	13,142,200
2023-12-20	15.240	15.240	14.020	14.220	14.220	18,870,600
2023-12-19	15.100	15.300	15.050	15.200	15.200	4,177,700
2023-12-18	15.350	15.630	15.080	15.120	15.120	7,552,136
2023-12-15	15.620	15.760	15.430	15.440	15.440	8,563,691
2023-12-14	16.140	16.140	15.600	15.690	15.690	8,685,086
2023-12-13	16.090	16.260	15.950	16.050	16.050	4,611,700
2023-12-12	16.310	16.450	16.110	16.120	16.120	5,200,434
2023-12-11	16.190	16.450	16.090	16.370	16.370	10,069,150
2023-12-08	15.860	16.380	15.760	16.210	16.210	14,971,434
2023-12-07	15.890	15.900	15.680	15.810	15.810	5,703,700
2023-12-06	15.680	16.090	15.330	15.860	15.860	8,041,401
2023-12-05	16.070	16.180	15.650	15.700	15.700	8,698,197
2023-12-04	15.750	16.280	15.500	16.070	16.070	13,072,486
2023-12-01	15.370	15.890	15.320	15.710	15.710	10,925,381
2023-11-30	15.330	15.410	15.090	15.360	15.360	6,102,023
2023-11-29	15.420	15.590	15.230	15.400	15.400	7,789,600
2023-11-28	15.450	15.480	15.210	15.420	15.420	6,764,731
2023-11-27	15.410	15.590	15.180	15.420	15.420	7,044,164
2023-11-24	15.660	15.690	15.270	15.330	15.330	7,153,958
2023-11-23	15.580	15.670	15.250	15.610	15.610	6,207,845
2023-11-22	15.740	16.100	15.550	15.580	15.580	8,243,499
2023-11-21	16.150	16.160	15.630	15.740	15.740	12,929,541
2023-11-20	15.820	16.450	15.800	16.140	16.140	15,071,712
2023-11-17	15.650	16.220	15.600	15.820	15.820	13,297,851
2023-11-16	16.010	16.110	15.720	15.740	15.740	12,860,200
2023-11-15	15.670	16.030	15.460	16.000	16.000	17,736,300
2023-11-14	15.100	15.830	14.910	15.530	15.530	17,953,582
2023-11-13	14.830	15.150	14.790	15.010	15.010	8,385,021
2023-11-10	15.040	15.040	14.650	14.800	14.800	9,006,235
2023-11-09	14.970	15.230	14.800	15.050	15.050	12,330,554
2023-11-08	15.450	15.550	14.860	14.960	14.960	17,622,218
2023-11-07	14.220	15.600	14.080	15.480	15.480	25,369,331
2023-11-06	13.720	14.270	13.650	14.220	14.220	15,147,005
2023-11-03	13.430	13.750	13.380	13.620	13.620	7,030,139
2023-11-02	13.610	13.770	13.410	13.410	13.410	5,600,500
2023-11-01	13.770	13.920	13.560	13.650	13.650	6,690,700
2023-10-31	13.730	13.990	13.710	13.790	13.790	7,629,302

← NewerPage 12 of 21 · 1,212 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.