State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.950	18.830	17.880	18.590	18.403	9,826,480
2023-04-27	18.320	18.360	17.720	17.950	17.769	12,416,653
2023-04-26	18.740	18.990	17.980	18.150	17.967	11,487,237
2023-04-25	18.790	19.470	18.420	18.910	18.719	12,613,030
2023-04-24	19.090	19.230	18.550	18.680	18.492	10,550,454
2023-04-21	20.450	20.640	19.050	19.090	18.898	15,138,646
2023-04-20	20.020	20.600	19.860	20.450	20.244	11,006,819
2023-04-19	19.780	20.370	19.620	19.880	19.680	8,058,751
2023-04-18	20.000	20.190	19.580	19.780	19.581	11,589,279
2023-04-17	20.580	20.580	19.800	19.970	19.769	13,995,141
2023-04-14	20.920	21.500	20.510	20.710	20.501	10,095,664
2023-04-13	20.590	21.870	20.510	21.110	20.897	17,890,589
2023-04-12	20.190	20.800	19.930	20.650	20.442	13,275,361
2023-04-11	20.310	20.680	20.100	20.270	20.066	14,296,509
2023-04-10	20.230	21.190	20.080	20.490	20.283	21,501,252
2023-04-07	19.700	20.430	19.530	20.130	19.927	11,120,489
2023-04-06	19.810	20.160	19.320	19.770	19.571	13,080,259
2023-04-04	20.260	20.420	19.700	19.940	19.739	12,105,918
2023-04-03	20.020	20.500	19.620	20.290	20.086	15,917,876
2023-03-31	19.430	20.080	19.200	19.940	19.739	10,163,573
2023-03-30	19.580	19.610	18.940	19.390	19.195	13,610,612
2023-03-29	19.660	19.960	19.170	19.640	19.442	10,606,088
2023-03-28	19.830	20.180	19.490	19.700	19.501	13,873,289
2023-03-27	19.900	20.080	19.290	19.830	19.630	18,562,247
2023-03-24	20.210	20.230	19.410	20.030	19.828	21,430,785
2023-03-23	20.250	20.450	19.780	20.070	19.868	22,759,711
2023-03-22	20.210	20.580	19.970	20.500	20.293	19,109,484
2023-03-21	19.830	20.930	19.700	20.420	20.214	23,010,528
2023-03-20	20.000	20.550	19.770	19.920	19.719	21,640,382
2023-03-17	19.190	20.350	18.950	20.210	20.006	31,226,963
2023-03-16	18.680	19.090	18.370	18.910	18.719	16,312,289
2023-03-15	19.020	19.290	18.750	18.860	18.670	17,826,704
2023-03-14	19.500	19.840	18.900	19.020	18.828	25,255,371
2023-03-13	18.050	19.430	17.810	19.300	19.105	25,135,971
2023-03-10	18.060	18.570	17.810	18.130	17.947	11,489,831
2023-03-09	18.250	18.610	17.820	18.110	17.927	11,843,930
2023-03-08	17.500	18.260	17.410	18.180	17.997	15,446,338
2023-03-07	17.830	18.220	17.500	17.610	17.433	13,910,468
2023-03-06	17.750	18.050	17.580	17.860	17.680	9,304,030
2023-03-03	17.830	17.850	17.480	17.670	17.492	8,843,733
2023-03-02	17.740	18.300	17.720	17.840	17.660	12,979,126
2023-03-01	16.870	18.100	16.840	17.840	17.660	19,965,992
2023-02-28	16.620	17.300	16.610	16.830	16.660	16,038,132
2023-02-27	16.610	16.710	16.220	16.280	16.116	7,722,368
2023-02-24	16.320	17.080	16.270	16.720	16.552	10,174,416
2023-02-23	16.640	16.760	16.270	16.320	16.156	7,456,682
2023-02-22	16.680	16.920	16.520	16.690	16.522	5,140,981
2023-02-21	16.800	16.940	16.510	16.750	16.581	9,436,095
2023-02-20	16.500	16.800	16.310	16.770	16.601	11,939,505
2023-02-17	17.110	17.360	16.300	16.400	16.235	19,985,034
2023-02-16	18.220	18.270	17.160	17.320	17.145	15,368,498
2023-02-15	17.400	18.350	17.340	18.220	18.036	23,394,971
2023-02-14	17.100	17.500	16.960	17.390	17.215	13,464,643
2023-02-13	17.020	17.180	16.830	17.090	16.918	11,155,401
2023-02-10	16.950	17.270	16.630	16.940	16.769	12,189,568
2023-02-09	16.990	17.100	16.670	16.980	16.809	10,233,565
2023-02-08	17.150	17.230	16.820	17.030	16.858	6,124,248
2023-02-07	17.470	17.500	16.880	17.150	16.977	8,612,491
2023-02-06	16.990	17.500	16.810	17.390	17.215	11,881,498
2023-02-03	16.980	17.070	16.700	17.010	16.839	8,588,723

← NewerPage 15 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.