State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.270	15.060	14.210	15.050	15.050	16,201,051
2026-07-17	14.250	14.540	14.030	14.100	14.100	7,278,754
2026-07-16	14.340	14.550	14.250	14.320	14.320	5,702,863
2026-07-15	14.140	14.610	14.060	14.400	14.400	7,262,897
2026-07-14	14.260	14.400	13.890	14.190	14.190	8,582,250
2026-07-13	14.550	14.810	14.200	14.260	14.260	8,217,540
2026-07-10	14.380	15.090	14.180	14.600	14.600	10,734,196
2026-07-09	13.950	14.400	13.790	14.370	14.370	9,519,789
2026-07-08	13.890	14.250	13.680	13.980	13.980	7,224,324
2026-07-07	14.320	14.430	13.810	13.890	13.890	8,220,126
2026-07-06	14.570	14.610	14.290	14.310	14.310	7,559,683
2026-07-03	14.330	14.760	14.330	14.560	14.560	7,438,853
2026-07-02	14.390	14.520	14.220	14.300	14.300	9,051,750
2026-07-01	14.640	14.700	14.100	14.400	14.400	12,871,978
2026-06-30	14.720	14.820	14.500	14.600	14.600	8,665,787
2026-06-29	14.850	15.030	14.550	14.810	14.810	9,389,542
2026-06-26	15.660	15.660	14.820	14.820	14.820	11,610,889
2026-06-25	15.110	15.590	14.930	15.570	15.570	11,025,897
2026-06-24	15.480	15.670	15.130	15.170	15.170	7,749,780
2026-06-23	15.950	15.950	15.410	15.590	15.590	10,069,650
2026-06-22	14.990	16.160	14.700	15.950	15.950	19,715,100
2026-06-18	15.110	15.300	14.980	15.090	15.090	9,661,535
2026-06-17	15.280	15.380	15.050	15.180	15.180	5,890,866
2026-06-16	15.480	15.480	15.130	15.260	15.260	7,239,183
2026-06-15	15.280	15.600	15.260	15.460	15.460	8,420,854
2026-06-12	14.790	15.240	14.640	15.240	15.240	15,114,380
2026-06-11	14.790	14.860	14.480	14.600	14.600	9,678,010
2026-06-10	15.160	15.200	14.700	14.780	14.780	14,401,112
2026-06-09	15.610	15.610	15.220	15.250	15.250	10,551,362
2026-06-08	16.000	16.170	15.200	15.400	15.400	14,337,743
2026-06-05	16.500	16.510	16.010	16.160	16.160	10,609,297
2026-06-04	16.950	17.000	16.350	16.400	16.400	16,284,741
2026-06-03	17.020	17.190	16.840	17.070	17.070	9,976,318
2026-06-02	17.510	17.560	16.810	17.120	17.120	14,564,487
2026-06-01	17.710	18.050	17.530	17.620	17.620	14,468,624
2026-05-29	17.470	18.140	17.460	17.490	17.490	17,523,300
2026-05-28	17.100	17.530	17.010	17.440	17.440	12,452,100
2026-05-27	17.480	17.880	17.080	17.100	17.100	13,809,528
2026-05-26	18.080	18.080	17.350	17.580	17.580	14,351,980
2026-05-25	17.910	18.260	17.760	18.070	18.070	15,929,071
2026-05-22	17.710	17.860	17.460	17.620	17.620	13,048,663
2026-05-21	18.400	18.650	17.580	17.630	17.630	19,949,240
2026-05-20	18.740	18.960	18.280	18.430	18.430	21,122,793
2026-05-19	18.000	19.060	17.960	18.890	18.890	29,697,262
2026-05-18	17.500	18.280	17.500	17.960	17.960	14,103,514
2026-05-15	17.900	18.040	17.350	17.470	17.470	15,542,834
2026-05-14	18.600	18.660	17.900	17.910	17.910	16,773,783
2026-05-13	18.100	18.620	17.920	18.500	18.500	18,650,313
2026-05-12	18.150	18.180	17.800	18.010	18.010	11,724,812
2026-05-11	18.090	18.450	18.060	18.110	18.110	15,044,134
2026-05-08	17.800	18.090	17.750	17.960	17.960	12,116,756
2026-05-07	17.690	17.980	17.430	17.880	17.880	13,518,657
2026-05-06	17.240	17.780	17.240	17.600	17.600	14,475,500
2026-04-30	17.300	17.330	17.000	17.140	17.140	10,242,514
2026-04-29	16.860	17.420	16.810	17.300	17.300	15,185,193
2026-04-28	16.930	16.970	16.610	16.810	16.810	18,778,193
2026-04-27	17.670	17.800	16.760	16.920	16.920	35,182,951
2026-04-24	18.490	18.530	18.100	18.200	18.200	13,994,112
2026-04-23	18.630	18.830	18.170	18.500	18.500	20,264,313
2026-04-22	18.350	18.630	18.200	18.590	18.590	14,989,700

← NewerPage 2 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.