State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	18.510	18.560	18.130	18.420	18.420	12,911,372
2026-04-20	18.310	18.670	18.210	18.540	18.540	17,012,800
2026-04-17	18.260	18.430	18.160	18.310	18.310	11,202,600
2026-04-16	18.290	18.400	18.080	18.320	18.320	12,193,800
2026-04-15	18.200	18.520	18.110	18.280	18.280	15,592,366
2026-04-14	18.170	18.360	17.880	18.040	18.040	12,482,888
2026-04-13	17.500	18.230	17.300	18.090	18.090	16,770,229
2026-04-10	18.400	18.750	18.350	18.580	18.580	12,543,143
2026-04-09	18.500	18.520	18.200	18.220	18.220	12,192,252
2026-04-08	18.340	18.710	18.220	18.670	18.670	19,490,177
2026-04-07	18.010	18.090	17.680	17.790	17.790	10,939,000
2026-04-03	17.920	18.250	17.410	18.020	18.020	19,511,653
2026-04-02	18.650	18.780	17.780	17.910	17.910	19,358,855
2026-04-01	18.780	18.920	18.450	18.580	18.580	12,568,478
2026-03-31	19.090	19.180	18.360	18.380	18.380	17,966,653
2026-03-30	19.200	19.340	18.340	18.950	18.950	24,461,918
2026-03-27	18.890	19.970	18.890	19.550	19.550	23,862,385
2026-03-26	20.410	20.480	19.070	19.190	19.190	34,674,452
2026-03-25	20.280	21.060	20.280	20.550	20.550	29,425,345
2026-03-24	20.280	20.400	19.440	20.260	20.260	28,466,722
2026-03-23	20.190	20.810	19.760	19.950	19.950	33,066,657
2026-03-20	21.780	21.790	20.510	20.530	20.530	43,668,994
2026-03-19	19.730	22.310	19.530	21.780	21.780	68,609,931
2026-03-18	20.010	20.680	19.980	20.280	20.280	28,810,242
2026-03-17	21.150	21.190	19.910	20.000	20.000	35,155,507
2026-03-16	22.100	22.300	20.720	21.050	21.050	44,879,599
2026-03-13	23.450	23.950	21.980	22.030	22.030	57,304,337
2026-03-12	23.330	24.130	22.660	23.240	23.240	61,792,148
2026-03-11	22.500	23.170	21.950	22.600	22.600	56,123,480
2026-03-10	22.490	23.510	22.110	22.570	22.570	67,483,793
2026-03-09	21.520	22.630	21.250	22.430	22.430	77,340,418
2026-03-06	20.000	21.950	19.920	21.560	21.560	73,127,550
2026-03-05	19.750	20.320	19.650	19.950	19.950	29,336,331
2026-03-04	18.480	19.630	18.470	19.450	19.450	26,987,207
2026-03-03	19.880	20.040	18.710	18.860	18.860	25,806,524
2026-03-02	19.450	20.250	19.400	19.910	19.910	27,560,458
2026-02-27	19.300	19.930	19.280	19.800	19.800	22,133,088
2026-02-26	19.360	19.480	19.220	19.390	19.390	14,908,411
2026-02-25	19.050	19.580	19.050	19.460	19.460	23,677,409
2026-02-24	19.150	19.440	18.980	19.100	19.100	20,728,400
2026-02-13	19.410	19.650	18.980	19.000	19.000	22,963,588
2026-02-12	20.010	20.200	19.050	19.480	19.480	33,940,057
2026-02-11	19.160	20.450	19.080	19.770	19.770	36,810,063
2026-02-10	19.180	19.500	19.000	19.230	19.230	17,172,169
2026-02-09	18.590	19.510	18.250	19.250	19.250	30,187,492
2026-02-06	18.410	18.680	18.220	18.250	18.250	16,695,345
2026-02-05	19.100	19.260	18.590	18.620	18.620	16,620,651
2026-02-04	19.270	19.830	19.110	19.300	19.300	23,766,626
2026-02-03	19.120	19.280	18.750	19.260	19.260	20,363,102
2026-02-02	19.410	19.750	19.050	19.120	19.120	31,206,347
2026-01-30	18.400	19.770	17.820	19.400	19.400	48,551,143
2026-01-29	18.510	18.920	18.330	18.500	18.500	14,128,429
2026-01-28	18.880	18.980	18.560	18.590	18.590	11,803,231
2026-01-27	18.730	19.070	18.450	18.980	18.980	17,109,928
2026-01-26	19.210	19.260	18.550	18.810	18.810	23,123,050
2026-01-23	18.700	19.880	18.600	19.210	19.210	35,530,455
2026-01-22	18.250	18.790	18.110	18.700	18.700	18,971,183
2026-01-21	18.500	18.780	18.330	18.400	18.400	22,387,308
2026-01-20	18.600	19.200	18.550	18.770	18.770	39,499,332
2026-01-19	18.170	19.030	17.870	18.570	18.570	47,765,493

← NewerPage 3 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.