State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.450	12.790	12.400	12.640	12.391	5,600,919
2022-05-06	12.390	13.010	12.320	12.550	12.303	7,186,443
2022-05-05	12.360	12.800	12.360	12.660	12.411	10,300,186
2022-04-29	11.940	12.440	11.780	12.350	12.107	12,411,343
2022-04-28	11.910	12.020	11.200	11.820	11.587	18,348,860
2022-04-27	10.550	11.810	10.550	11.810	11.577	13,806,831
2022-04-26	11.620	11.700	10.680	10.740	10.529	13,747,331
2022-04-25	12.300	12.300	11.600	11.620	11.391	11,101,253
2022-04-22	12.510	12.620	12.230	12.410	12.166	8,138,316
2022-04-21	13.070	13.200	12.410	12.470	12.224	9,535,243
2022-04-20	13.430	13.580	13.080	13.160	12.901	6,013,080
2022-04-19	13.490	13.740	13.320	13.340	13.077	5,018,141
2022-04-18	13.260	13.550	13.010	13.480	13.215	4,756,656
2022-04-15	13.450	13.470	13.110	13.300	13.038	6,406,835
2022-04-14	13.450	13.570	13.250	13.460	13.195	4,220,387
2022-04-13	13.650	13.750	13.300	13.340	13.077	5,770,019
2022-04-12	13.410	13.900	13.250	13.790	13.518	7,816,553
2022-04-11	13.980	14.110	13.370	13.520	13.254	9,935,820
2022-04-08	14.280	14.450	13.910	14.110	13.832	8,346,473
2022-04-07	14.700	14.700	14.230	14.240	13.960	7,615,665
2022-04-06	14.700	14.870	14.510	14.720	14.430	5,424,434
2022-04-01	14.780	15.320	14.720	14.870	14.577	9,149,041
2022-03-31	15.470	15.470	14.880	14.950	14.656	6,611,749
2022-03-30	14.910	15.570	14.870	15.450	15.146	11,585,804
2022-03-29	15.440	15.440	14.600	14.870	14.577	9,906,191
2022-03-28	15.160	15.550	14.800	15.340	15.038	7,695,587
2022-03-25	15.520	15.740	15.150	15.170	14.871	6,343,116
2022-03-24	16.150	16.270	15.450	15.570	15.263	10,710,344
2022-03-23	15.830	16.900	15.750	16.490	16.165	12,927,381
2022-03-22	15.880	16.140	15.560	15.810	15.499	6,849,485
2022-03-21	16.090	16.160	15.600	15.830	15.518	6,432,268
2022-03-18	15.860	16.220	15.590	16.090	15.773	8,091,576
2022-03-17	15.900	16.240	15.640	15.890	15.577	12,731,077
2022-03-16	15.850	15.970	14.910	15.580	15.273	15,242,075
2022-03-15	16.060	16.600	15.380	15.660	15.352	12,206,351
2022-03-14	16.670	16.830	16.070	16.350	16.028	8,287,971
2022-03-11	16.860	16.860	16.010	16.690	16.361	7,389,475
2022-03-10	17.000	17.500	16.630	17.020	16.685	9,331,242
2022-03-09	16.820	16.910	15.820	16.530	16.204	11,431,898
2022-03-08	17.170	17.430	16.600	16.700	16.371	10,255,839
2022-03-07	17.990	17.990	16.980	17.140	16.802	10,913,819
2022-03-04	18.170	18.490	17.770	17.900	17.547	7,503,400
2022-03-03	18.990	19.090	18.280	18.340	17.979	6,617,406
2022-03-02	18.990	19.090	18.550	18.880	18.508	5,446,890
2022-03-01	19.350	19.810	18.990	19.110	18.734	9,722,409
2022-02-28	18.590	19.350	18.370	19.350	18.969	11,923,584
2022-02-25	18.360	18.780	18.270	18.670	18.302	11,190,687
2022-02-24	18.600	18.980	17.840	18.190	17.832	14,346,837
2022-02-23	18.390	18.850	18.010	18.750	18.381	15,538,347
2022-02-22	18.950	18.990	18.100	18.180	17.822	14,087,663
2022-02-21	19.440	19.630	18.970	19.270	18.890	10,224,903
2022-02-18	19.010	19.330	18.760	19.040	18.665	8,677,849
2022-02-17	18.570	18.860	18.180	18.790	18.420	8,587,712
2022-02-16	19.220	19.310	18.550	18.590	18.224	7,027,816
2022-02-15	18.580	19.380	18.530	19.140	18.763	8,436,124
2022-02-14	18.350	19.060	18.160	18.560	18.194	6,726,506
2022-02-11	19.350	19.520	18.510	18.570	18.204	8,731,898
2022-02-10	20.100	20.290	19.280	19.490	19.106	9,705,506
2022-02-09	19.300	20.280	18.550	20.120	19.724	13,408,232
2022-02-08	19.470	19.470	18.500	19.140	18.763	14,298,800

← NewerPage 19 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.