State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.330	17.550	16.900	16.980	16.809	8,410,583
2023-02-01	16.970	17.450	16.920	17.430	17.254	7,062,241
2023-01-31	17.170	17.350	16.900	16.960	16.789	7,117,322
2023-01-30	17.300	17.640	17.070	17.170	16.997	10,813,675
2023-01-20	17.450	17.650	17.080	17.180	17.007	7,352,519
2023-01-19	17.220	17.490	17.100	17.400	17.225	7,781,795
2023-01-18	16.830	17.500	16.570	17.170	16.997	13,293,698
2023-01-17	16.570	16.730	16.380	16.470	16.304	3,963,221
2023-01-16	16.130	16.900	16.010	16.570	16.403	11,154,846
2023-01-13	16.260	16.260	15.840	15.980	15.819	6,845,900
2023-01-12	16.380	16.400	15.970	16.230	16.066	6,546,365
2023-01-11	16.400	16.600	16.120	16.180	16.017	7,662,612
2023-01-10	16.500	16.860	16.350	16.540	16.373	9,388,484
2023-01-09	16.620	17.000	16.500	16.590	16.423	9,364,632
2023-01-06	16.330	16.750	16.080	16.560	16.393	9,649,048
2023-01-05	16.350	16.430	15.880	16.300	16.136	7,685,374
2023-01-04	16.240	16.480	16.020	16.370	16.205	8,836,092
2023-01-03	15.020	16.340	14.830	16.190	16.027	15,480,255
2022-12-30	14.930	15.160	14.730	14.960	14.809	5,210,915
2022-12-29	15.300	15.300	14.620	14.930	14.780	7,160,244
2022-12-28	14.990	15.170	14.760	14.960	14.809	6,578,709
2022-12-27	14.990	15.150	14.780	15.090	14.938	5,654,034
2022-12-26	14.170	15.320	14.150	14.980	14.829	9,596,375
2022-12-23	14.220	14.440	14.020	14.160	14.017	4,964,456
2022-12-22	14.400	14.620	14.200	14.230	14.087	5,752,018
2022-12-21	14.890	14.890	14.330	14.380	14.235	4,264,539
2022-12-20	14.790	15.020	14.620	14.720	14.572	4,780,677
2022-12-19	15.200	15.340	14.690	14.820	14.671	5,369,938
2022-12-16	15.360	15.400	14.950	15.120	14.968	5,313,958
2022-12-15	15.540	15.890	15.410	15.450	15.294	5,102,508
2022-12-14	15.680	15.730	15.350	15.400	15.245	5,260,630
2022-12-13	16.200	16.230	15.500	15.680	15.522	6,337,137
2022-12-12	15.920	16.250	15.810	16.070	15.908	6,680,162
2022-12-09	16.250	16.450	15.480	15.930	15.769	10,699,822
2022-12-08	16.360	16.620	16.170	16.390	16.225	4,610,684
2022-12-07	16.510	16.680	16.220	16.440	16.274	8,510,916
2022-12-06	16.880	17.150	16.580	16.690	16.522	6,697,054
2022-12-05	16.850	17.120	16.660	16.880	16.710	7,179,080
2022-12-02	17.010	17.430	16.900	16.950	16.779	6,059,139
2022-12-01	16.960	17.460	16.680	17.220	17.046	10,731,239
2022-11-30	16.910	16.980	16.020	16.850	16.680	8,990,244
2022-11-29	17.380	17.400	16.710	16.800	16.631	11,619,287
2022-11-28	16.940	17.900	16.910	17.380	17.205	16,283,821
2022-11-25	17.300	17.300	16.800	16.910	16.740	6,433,716
2022-11-24	17.220	17.490	17.050	17.120	16.947	9,961,664
2022-11-23	17.420	17.490	16.670	17.230	17.056	13,353,085
2022-11-22	17.760	17.910	17.230	17.390	17.215	17,377,520
2022-11-21	17.450	18.270	17.400	17.940	17.759	17,066,250
2022-11-18	18.010	18.530	17.600	17.760	17.581	21,054,678
2022-11-17	17.130	18.260	16.820	17.980	17.799	25,068,174
2022-11-16	17.080	17.380	16.890	17.130	16.957	12,673,771
2022-11-15	16.460	17.700	16.400	17.220	17.046	29,890,581
2022-11-14	15.610	16.820	15.590	16.470	16.304	28,538,568
2022-11-11	16.020	16.600	15.640	15.650	15.492	21,173,489
2022-11-10	15.530	16.180	15.380	15.830	15.670	25,005,802
2022-11-09	15.510	15.630	15.080	15.480	15.324	9,601,372
2022-11-08	15.500	15.500	15.120	15.470	15.314	10,565,575
2022-11-07	15.830	15.920	15.400	15.450	15.294	14,204,692
2022-11-04	15.700	16.190	15.700	15.880	15.720	21,050,796
2022-11-03	15.250	16.100	15.140	15.700	15.542	25,089,502

← NewerPage 16 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.