State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.790	13.960	13.640	13.750	13.750	10,447,400
2023-10-27	13.560	13.990	13.300	13.860	13.860	11,295,512
2023-10-26	13.180	13.650	13.090	13.620	13.620	7,255,353
2023-10-25	13.110	13.410	13.000	13.260	13.260	6,726,827
2023-10-24	12.940	13.110	12.830	12.990	12.990	5,984,600
2023-10-23	13.180	13.280	12.770	12.880	12.880	7,369,297
2023-10-20	13.280	13.440	13.260	13.280	13.280	5,172,300
2023-10-19	13.480	13.670	13.360	13.380	13.380	5,475,741
2023-10-18	13.520	13.700	13.320	13.560	13.560	7,035,100
2023-10-17	13.470	13.680	13.410	13.590	13.590	8,892,311
2023-10-16	13.730	13.800	13.450	13.470	13.470	8,712,100
2023-10-13	13.980	14.010	13.580	13.720	13.720	12,170,236
2023-10-12	13.990	14.340	13.840	14.060	14.060	16,457,823
2023-10-11	15.100	15.100	14.030	14.040	14.040	28,375,600
2023-10-10	15.550	15.670	15.410	15.590	15.590	3,635,500
2023-10-09	15.340	15.560	15.250	15.410	15.410	4,300,105
2023-09-28	15.490	15.560	14.960	15.340	15.340	6,022,297
2023-09-27	15.380	15.660	15.330	15.420	15.420	4,453,600
2023-09-26	15.490	15.740	15.340	15.450	15.450	3,508,100
2023-09-25	15.660	15.660	15.300	15.460	15.460	4,450,300
2023-09-22	15.220	15.640	15.220	15.630	15.630	3,323,690
2023-09-21	15.440	15.580	15.230	15.310	15.310	3,165,001
2023-09-20	15.570	15.700	15.410	15.440	15.440	2,817,317
2023-09-19	15.890	15.890	15.570	15.570	15.570	3,306,300
2023-09-18	15.620	16.010	15.620	15.960	15.960	4,570,600
2023-09-15	15.890	15.900	15.600	15.750	15.750	3,711,958
2023-09-14	15.910	16.040	15.760	15.840	15.840	3,109,400
2023-09-13	16.010	16.060	15.780	15.860	15.860	3,948,100
2023-09-12	16.210	16.300	16.010	16.060	16.060	4,202,328
2023-09-11	16.140	16.400	15.930	16.270	16.270	6,868,200
2023-09-08	15.700	16.230	15.620	16.120	16.120	8,376,790
2023-09-07	16.000	16.040	15.670	15.680	15.680	6,615,409
2023-09-06	15.680	16.110	15.500	16.050	16.050	10,303,672
2023-09-05	15.580	15.870	15.550	15.720	15.720	6,734,282
2023-09-04	15.390	15.750	15.150	15.680	15.680	9,590,500
2023-09-01	15.470	15.530	15.180	15.380	15.380	4,863,434
2023-08-31	15.580	15.600	15.330	15.460	15.460	5,768,900
2023-08-30	15.420	15.870	15.390	15.580	15.580	6,801,673
2023-08-29	14.620	15.460	14.620	15.390	15.390	11,720,236
2023-08-28	15.680	15.880	14.580	14.740	14.740	11,603,229
2023-08-25	15.130	15.170	14.700	14.820	14.820	7,749,664
2023-08-24	15.180	15.390	14.980	15.160	15.160	7,103,041
2023-08-23	15.610	15.620	15.100	15.180	15.180	6,331,060
2023-08-22	15.310	15.620	15.170	15.600	15.600	10,889,977
2023-08-21	15.400	15.610	15.210	15.250	15.250	6,243,794
2023-08-18	15.700	15.820	15.360	15.390	15.390	6,334,200
2023-08-17	15.610	15.890	15.460	15.700	15.700	5,419,860
2023-08-16	16.100	16.150	15.650	15.660	15.660	6,227,151
2023-08-15	16.300	16.350	15.930	16.100	16.100	6,073,800
2023-08-14	15.720	16.250	15.670	16.240	16.240	11,212,597
2023-08-11	16.080	16.120	15.800	15.810	15.810	7,531,768
2023-08-10	16.100	16.230	15.970	16.090	16.090	8,844,939
2023-08-09	16.410	16.530	15.980	16.050	16.050	13,371,427
2023-08-08	16.700	16.720	16.460	16.480	16.480	7,254,233
2023-08-07	16.750	16.970	16.630	16.730	16.730	8,264,847
2023-08-04	16.930	17.190	16.730	16.810	16.810	11,524,314
2023-08-03	16.960	17.070	16.800	16.930	16.930	7,177,311
2023-08-02	17.130	17.150	16.880	17.090	17.090	4,998,916
2023-08-01	17.150	17.320	16.840	17.200	17.200	7,721,740
2023-07-31	16.980	17.240	16.800	17.110	17.110	14,439,238

← NewerPage 13 of 21 · 1,217 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.