State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.200	15.580	14.920	15.290	15.136	25,021,666
2022-11-01	14.800	15.950	14.710	15.340	15.185	33,070,634
2022-10-31	14.640	15.120	14.430	14.970	14.819	21,806,047
2022-10-28	14.870	15.300	14.520	14.540	14.393	23,617,446
2022-10-27	14.500	15.400	14.180	14.750	14.601	41,192,424
2022-10-26	12.830	14.070	12.780	14.070	13.928	22,945,104
2022-10-25	12.810	13.000	12.550	12.790	12.661	6,607,890
2022-10-24	13.000	13.280	12.660	12.750	12.622	6,155,837
2022-10-21	13.070	13.220	12.870	12.960	12.829	4,513,728
2022-10-20	13.060	13.300	12.790	13.070	12.938	7,039,714
2022-10-19	13.190	13.220	12.960	13.010	12.879	5,614,624
2022-10-18	13.420	13.430	13.000	13.130	12.998	8,841,066
2022-10-17	13.200	13.480	13.090	13.300	13.166	11,350,338
2022-10-14	13.100	13.230	12.990	13.090	12.958	8,267,838
2022-10-13	12.810	13.140	12.680	13.010	12.879	7,356,139
2022-10-12	12.500	12.880	12.160	12.820	12.691	6,594,103
2022-10-11	12.150	12.570	12.090	12.460	12.334	7,741,145
2022-10-10	12.250	12.410	12.040	12.100	11.978	5,231,706
2022-09-30	12.460	12.580	12.250	12.250	12.127	3,587,961
2022-09-29	12.570	12.630	12.410	12.470	12.344	6,028,072
2022-09-28	13.090	13.130	12.410	12.470	12.344	9,691,523
2022-09-27	13.030	13.250	12.740	13.110	12.978	6,433,728
2022-09-26	12.680	13.440	12.620	12.970	12.839	11,475,108
2022-09-23	13.320	13.340	12.800	12.840	12.711	6,095,790
2022-09-22	13.300	13.520	13.250	13.280	13.146	4,287,484
2022-09-21	13.270	13.460	13.040	13.370	13.235	5,811,534
2022-09-20	13.520	13.750	13.320	13.360	13.225	5,072,824
2022-09-19	13.320	13.780	12.900	13.510	13.374	8,392,836
2022-09-16	13.360	13.610	13.290	13.310	13.176	6,353,834
2022-09-15	13.830	13.930	13.200	13.390	13.255	9,024,539
2022-09-14	13.820	14.070	13.700	13.920	13.780	7,486,527
2022-09-13	14.500	14.580	14.020	14.150	14.007	7,917,663
2022-09-09	14.160	14.350	13.910	14.230	14.087	7,064,896
2022-09-08	14.150	14.340	14.030	14.160	14.017	8,203,872
2022-09-07	13.860	14.250	13.810	14.130	13.988	8,415,115
2022-09-06	13.830	14.090	13.630	13.990	13.849	7,842,574
2022-09-05	14.010	14.020	13.560	13.710	13.572	9,158,100
2022-09-02	13.780	14.120	13.770	13.970	13.829	8,714,933
2022-09-01	13.750	14.100	13.750	13.800	13.661	7,742,120
2022-08-31	14.350	14.430	13.700	13.800	13.661	13,418,568
2022-08-30	14.780	14.860	14.360	14.410	14.265	8,748,604
2022-08-29	14.560	14.860	14.180	14.850	14.700	12,822,944
2022-08-26	14.350	14.710	14.210	14.570	14.423	15,864,504
2022-08-25	14.400	14.560	13.950	14.160	14.017	12,233,390
2022-08-24	15.210	15.290	14.220	14.350	14.205	16,942,377
2022-08-23	14.990	15.380	14.800	15.170	15.017	12,355,972
2022-08-22	15.080	15.280	14.900	15.100	14.948	12,767,549
2022-08-19	15.810	15.850	15.060	15.080	14.928	20,632,502
2022-08-18	16.890	16.890	15.740	15.800	15.641	26,799,453
2022-08-17	15.980	16.220	15.700	15.990	15.829	25,049,971
2022-08-16	15.400	15.990	15.400	15.520	15.364	14,386,858
2022-08-15	15.170	15.450	15.000	15.340	15.185	12,564,025
2022-08-12	15.380	15.750	15.140	15.150	14.997	13,561,562
2022-08-11	15.240	15.650	15.100	15.370	15.215	17,672,240
2022-08-10	14.950	15.370	14.860	14.990	14.839	13,236,193
2022-08-09	15.100	15.170	14.760	14.930	14.780	11,977,401
2022-08-08	15.030	15.240	14.850	15.200	15.047	9,667,478
2022-08-05	15.230	15.300	14.670	15.070	14.918	14,620,683
2022-08-04	14.720	15.430	14.720	15.040	14.888	17,010,815
2022-08-03	15.100	15.340	14.590	14.610	14.463	15,736,470

← NewerPage 17 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.