State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.530	19.530	18.180	18.210	18.210	65,199,478
2026-01-15	17.640	17.930	17.550	17.750	17.750	14,389,004
2026-01-14	17.490	18.350	17.490	17.790	17.790	29,362,565
2026-01-13	17.900	18.000	17.370	17.470	17.470	19,358,249
2026-01-12	16.950	18.100	16.950	17.900	17.900	31,760,159
2026-01-09	16.890	17.040	16.800	16.970	16.970	11,364,357
2026-01-08	16.720	17.030	16.660	16.890	16.890	12,070,388
2026-01-07	16.640	16.760	16.510	16.710	16.710	11,822,587
2026-01-06	16.450	16.650	16.410	16.630	16.630	12,088,869
2026-01-05	16.160	16.450	16.140	16.450	16.450	9,791,949
2025-12-31	16.060	16.270	16.040	16.140	16.140	6,905,832
2025-12-30	16.090	16.200	16.010	16.060	16.060	6,374,344
2025-12-29	16.340	16.340	16.070	16.080	16.080	8,017,262
2025-12-26	16.280	16.390	16.180	16.340	16.340	7,142,030
2025-12-25	16.180	16.260	16.110	16.220	16.220	4,533,082
2025-12-24	15.940	16.200	15.920	16.170	16.170	6,861,108
2025-12-23	16.050	16.100	15.860	15.940	15.940	7,293,338
2025-12-22	16.260	16.340	15.800	16.050	16.050	9,259,357
2025-12-19	16.090	16.300	16.080	16.250	16.250	5,352,447
2025-12-18	15.980	16.130	15.920	16.050	16.050	4,100,857
2025-12-17	16.010	16.160	15.780	16.080	16.080	6,838,878
2025-12-16	16.200	16.260	15.860	16.010	16.010	7,901,979
2025-12-15	16.440	16.440	16.170	16.190	16.190	7,346,447
2025-12-12	16.210	16.450	16.210	16.420	16.420	10,622,985
2025-12-11	16.330	16.460	16.140	16.210	16.210	5,520,585
2025-12-10	16.200	16.370	16.110	16.350	16.350	4,357,719
2025-12-09	16.480	16.520	16.230	16.250	16.250	5,847,100
2025-12-08	16.550	16.560	16.440	16.480	16.480	5,682,729
2025-12-05	16.190	16.500	16.110	16.500	16.500	6,288,244
2025-12-04	16.370	16.410	16.160	16.190	16.190	5,459,716
2025-12-03	16.340	16.400	16.100	16.370	16.370	8,669,957
2025-12-02	16.700	16.710	16.300	16.340	16.340	11,927,531
2025-12-01	16.650	16.760	16.540	16.730	16.730	8,842,541
2025-11-28	16.590	16.670	16.550	16.650	16.650	6,303,901
2025-11-27	16.690	16.780	16.560	16.630	16.630	7,094,500
2025-11-26	16.850	16.920	16.650	16.690	16.690	9,780,950
2025-11-25	16.900	16.990	16.830	16.850	16.850	7,651,502
2025-11-24	16.700	16.930	16.590	16.860	16.860	6,904,931
2025-11-21	17.070	17.170	16.580	16.610	16.610	15,844,209
2025-11-20	17.440	17.510	17.130	17.200	17.200	10,122,900
2025-11-19	17.580	17.610	17.320	17.410	17.410	7,753,000
2025-11-18	17.930	17.930	17.480	17.570	17.570	8,773,644
2025-11-17	17.780	17.920	17.700	17.800	17.800	8,206,560
2025-11-14	18.110	18.130	17.780	17.780	17.780	10,448,442
2025-11-13	18.210	18.250	18.050	18.140	18.140	9,950,380
2025-11-12	18.610	18.690	18.100	18.210	18.210	12,175,091
2025-11-11	19.080	19.080	18.600	18.760	18.760	13,704,365
2025-11-10	19.000	19.110	18.590	18.690	18.690	10,916,503
2025-11-07	18.880	19.330	18.780	19.000	19.000	12,943,643
2025-11-06	18.730	19.440	18.690	19.020	19.020	21,215,603
2025-11-05	18.250	18.970	18.140	18.820	18.820	19,979,292
2025-11-04	18.430	18.580	18.250	18.380	18.380	9,147,622
2025-11-03	18.420	18.420	18.170	18.400	18.400	9,253,194
2025-10-31	18.340	18.660	18.240	18.420	18.420	11,709,160
2025-10-30	18.380	18.550	18.150	18.340	18.340	10,323,600
2025-10-29	18.060	18.540	17.970	18.500	18.500	12,152,421
2025-10-28	18.100	18.370	18.030	18.090	18.090	9,384,829
2025-10-27	17.670	18.500	17.660	18.140	18.140	15,553,563
2025-10-24	17.500	18.060	17.500	17.660	17.660	8,017,645
2025-10-23	17.410	17.510	17.020	17.490	17.490	9,635,379

← NewerPage 4 of 5 · 243 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.