State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	20.000	20.260	19.280	19.470	19.087	9,386,489
2022-01-28	20.410	20.660	19.550	19.660	19.273	12,539,129
2022-01-27	20.970	21.400	20.270	20.350	19.949	9,630,667
2022-01-26	20.540	21.460	20.300	21.250	20.831	13,590,349
2022-01-25	21.480	21.900	20.310	20.320	19.920	10,423,313
2022-01-24	21.070	22.060	21.030	21.530	21.106	8,354,643
2022-01-21	22.080	22.550	21.300	21.410	20.988	10,114,359
2022-01-20	21.910	22.570	21.680	22.000	21.567	15,576,372
2022-01-19	22.320	23.290	22.180	22.580	22.135	17,557,725
2022-01-18	21.550	23.160	21.140	22.220	21.782	18,236,426
2022-01-17	21.480	22.110	21.000	21.560	21.135	12,669,596
2022-01-14	20.300	21.770	20.290	21.180	20.763	16,790,187
2022-01-13	22.340	22.340	20.130	20.510	20.106	26,588,922
2022-01-12	20.850	22.760	20.840	22.340	21.900	30,879,531
2022-01-11	21.260	21.760	20.520	20.690	20.283	12,409,017
2022-01-10	21.350	22.220	21.060	21.360	20.939	13,865,492
2022-01-07	22.460	22.460	21.680	21.950	21.518	12,289,160
2022-01-06	20.820	22.770	20.700	22.460	22.018	24,501,306
2022-01-05	21.910	22.100	20.600	20.950	20.537	19,194,837
2022-01-04	21.990	22.300	21.360	21.920	21.488	16,303,703
2021-12-31	22.800	22.930	21.720	21.850	21.420	22,389,344
2021-12-30	22.390	22.730	21.800	22.460	22.018	14,271,687
2021-12-29	22.460	22.510	21.530	22.220	21.782	20,650,060
2021-12-28	23.260	23.280	21.830	22.550	22.106	21,331,452
2021-12-27	23.260	24.800	21.540	22.940	22.488	43,958,465
2021-12-24	22.820	23.620	22.520	23.130	22.674	22,181,197
2021-12-23	22.450	23.120	21.800	22.920	22.469	18,831,174
2021-12-22	23.170	23.200	22.280	22.350	21.910	21,596,483
2021-12-21	23.090	23.720	22.890	23.160	22.704	20,523,092
2021-12-20	22.700	23.590	22.580	22.800	22.351	30,649,208
2021-12-17	22.990	23.490	22.000	22.710	22.263	29,801,133
2021-12-16	22.970	23.250	22.450	22.690	22.243	40,482,098
2021-12-15	20.660	22.890	20.510	22.250	21.812	63,528,207
2021-12-14	19.390	20.810	19.390	20.810	20.400	52,840,612
2021-12-13	17.950	19.300	17.920	18.920	18.547	13,994,715
2021-12-10	17.680	18.220	17.610	17.800	17.449	10,087,897
2021-12-09	17.960	18.370	17.650	17.770	17.420	7,289,782
2021-12-08	17.450	18.260	17.110	17.980	17.626	14,405,017
2021-12-07	17.560	17.960	16.970	17.220	16.881	11,615,948
2021-12-06	17.990	18.120	17.410	17.600	17.253	15,433,603
2021-12-03	18.680	18.680	17.370	17.990	17.636	18,989,761
2021-12-02	18.510	18.980	18.050	18.350	17.989	23,250,259
2021-12-01	19.150	19.580	19.130	19.520	19.136	8,581,673
2021-11-30	19.680	19.880	19.030	19.190	18.812	10,760,225
2021-11-29	19.000	20.350	18.830	19.660	19.273	18,916,536
2021-11-26	19.080	19.850	18.700	19.290	18.910	14,957,630
2021-11-25	18.820	19.760	18.430	19.280	18.900	25,473,651
2021-11-24	18.280	18.650	17.770	18.080	17.724	12,952,772
2021-11-23	18.130	18.680	17.750	18.280	17.920	12,904,833
2021-11-22	17.790	18.260	17.570	18.110	17.753	17,031,659
2021-11-19	17.820	18.000	17.560	17.720	17.371	10,628,825
2021-11-18	18.200	18.400	17.620	17.800	17.449	15,979,125
2021-11-17	17.820	18.290	17.110	18.120	17.763	25,118,678
2021-11-16	18.920	18.980	17.660	17.850	17.498	27,511,866
2021-11-15	18.530	19.890	18.210	18.260	17.900	58,374,347
2021-11-12	16.710	18.390	16.650	18.120	17.763	38,442,054
2021-11-11	16.270	16.880	16.270	16.730	16.401	9,739,597
2021-11-10	16.500	16.550	16.000	16.360	16.038	10,221,043
2021-11-09	16.290	16.850	16.060	16.580	16.253	13,076,135
2021-11-08	16.160	16.340	15.960	16.200	15.881	12,320,586

← NewerPage 20 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.