State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.840	15.840	14.500	14.990	14.839	22,741,928
2022-08-01	16.790	16.880	15.910	16.110	15.948	22,214,561
2022-07-29	16.670	17.130	16.350	16.780	16.611	28,733,026
2022-07-28	16.180	16.570	15.840	16.230	16.066	18,901,636
2022-07-27	15.750	16.040	15.560	15.910	15.750	13,072,355
2022-07-26	15.710	15.900	15.500	15.750	15.591	13,648,053
2022-07-25	16.540	16.850	15.550	15.690	15.532	27,146,641
2022-07-22	16.180	16.630	16.060	16.270	16.106	15,893,249
2022-07-21	16.090	16.460	15.940	16.030	15.868	19,596,386
2022-07-20	16.290	16.640	16.080	16.420	16.255	18,411,163
2022-07-19	16.750	16.770	15.940	16.320	16.156	30,898,525
2022-07-18	16.800	17.270	16.570	16.690	16.522	33,442,718
2022-07-15	16.830	17.690	16.580	16.810	16.641	39,522,089
2022-07-14	17.470	18.240	16.600	16.750	16.581	54,680,207
2022-07-13	15.910	17.500	15.750	17.500	17.155	40,456,699
2022-07-12	14.900	16.360	14.810	15.910	15.597	34,573,202
2022-07-11	15.080	15.440	14.820	14.930	14.636	25,198,550
2022-07-08	14.500	15.650	14.500	14.790	14.499	25,249,888
2022-07-07	13.860	14.470	13.840	14.320	14.038	11,084,245
2022-07-06	14.140	14.170	13.690	13.860	13.587	8,949,715
2022-07-05	14.460	14.640	13.970	14.140	13.862	19,514,070
2022-07-04	13.400	14.700	13.260	14.510	14.224	24,947,172
2022-07-01	13.470	13.760	13.200	13.400	13.136	8,659,613
2022-06-30	13.500	13.730	13.410	13.450	13.185	8,407,632
2022-06-29	14.060	14.130	13.520	13.530	13.264	12,964,472
2022-06-28	13.950	14.220	13.710	14.120	13.842	10,801,787
2022-06-27	14.010	14.600	13.870	13.950	13.675	12,246,539
2022-06-24	14.030	14.330	13.940	14.010	13.734	10,531,097
2022-06-23	13.690	14.030	13.480	13.960	13.685	9,482,730
2022-06-22	14.040	14.040	13.660	13.690	13.420	5,850,113
2022-06-21	14.190	14.280	13.820	14.040	13.764	7,083,300
2022-06-20	13.890	14.400	13.770	14.160	13.881	9,237,001
2022-06-17	13.770	14.020	13.510	13.930	13.656	9,167,814
2022-06-16	13.460	14.120	13.430	13.860	13.587	11,595,200
2022-06-15	13.480	13.950	13.420	13.500	13.234	11,906,738
2022-06-14	13.460	13.550	12.720	13.420	13.156	13,755,646
2022-06-13	13.960	13.960	13.300	13.560	13.293	11,985,318
2022-06-10	13.610	13.950	13.580	13.850	13.577	7,923,752
2022-06-09	14.050	14.210	13.500	13.770	13.499	8,793,298
2022-06-08	14.280	14.390	13.800	14.030	13.754	9,663,570
2022-06-07	14.650	14.660	14.050	14.240	13.960	12,766,325
2022-06-06	14.660	14.780	14.340	14.630	14.342	11,049,003
2022-06-02	13.990	14.680	13.940	14.600	14.312	15,228,091
2022-06-01	14.310	14.400	13.930	14.140	13.862	17,751,250
2022-05-31	13.790	14.670	13.540	14.500	14.214	21,517,482
2022-05-30	13.330	13.550	13.210	13.500	13.234	7,054,108
2022-05-27	13.550	13.810	13.180	13.290	13.028	9,312,526
2022-05-26	13.400	13.750	13.060	13.410	13.146	11,783,302
2022-05-25	12.740	13.450	12.700	13.390	13.126	10,879,753
2022-05-24	13.280	13.740	12.680	12.790	12.538	12,543,741
2022-05-23	13.650	14.280	13.240	13.330	13.067	11,589,627
2022-05-20	13.240	13.810	13.110	13.740	13.469	9,977,104
2022-05-19	13.120	13.240	12.830	13.200	12.940	5,462,792
2022-05-18	13.020	13.830	13.010	13.230	12.969	10,245,971
2022-05-17	12.950	13.090	12.760	12.930	12.675	5,535,443
2022-05-16	13.260	13.360	12.830	12.890	12.636	4,663,050
2022-05-13	13.010	13.210	12.830	13.120	12.862	4,812,836
2022-05-12	12.940	13.080	12.760	12.940	12.685	5,088,192
2022-05-11	12.910	13.560	12.820	12.940	12.685	8,693,587
2022-05-10	12.500	13.000	12.440	12.820	12.568	6,309,095

← NewerPage 18 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.