State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	17.770	17.770	17.440	17.470	17.470	7,836,900
2025-10-21	17.800	17.940	17.760	17.830	17.830	5,379,690
2025-10-20	17.960	18.000	17.730	17.790	17.790	7,863,850
2025-10-17	18.430	18.490	17.780	17.800	17.800	12,253,653
2025-10-16	18.430	18.730	18.360	18.500	18.500	12,112,723
2025-10-15	18.330	18.630	18.200	18.410	18.410	8,837,291
2025-10-14	18.360	18.580	18.170	18.310	18.310	13,538,367
2025-10-13	18.170	18.520	18.130	18.370	18.370	12,341,720
2025-10-10	18.510	18.630	18.340	18.530	18.530	13,992,800
2025-10-09	17.720	18.770	17.670	18.650	18.650	28,050,243
2025-09-30	17.710	17.760	17.580	17.660	17.660	6,460,233
2025-09-29	17.590	17.710	17.530	17.650	17.650	6,429,176
2025-09-26	17.670	17.730	17.550	17.600	17.600	7,354,563
2025-09-25	17.310	17.620	17.300	17.620	17.620	8,655,050
2025-09-24	17.120	17.350	17.010	17.340	17.340	6,702,318
2025-09-23	17.260	17.270	16.800	17.150	17.150	11,026,875
2025-09-22	17.330	17.400	17.210	17.260	17.260	4,891,500
2025-09-19	17.330	17.450	17.240	17.400	17.400	6,954,613
2025-09-18	17.420	17.670	17.290	17.370	17.370	11,816,960
2025-09-17	17.430	17.530	17.320	17.490	17.490	5,563,875
2025-09-16	17.500	17.590	17.350	17.450	17.450	6,284,366
2025-09-15	17.620	17.700	17.510	17.520	17.520	6,333,050
2025-09-12	17.800	17.980	17.630	17.640	17.640	7,985,088
2025-09-11	17.510	17.880	17.410	17.830	17.830	10,802,103
2025-09-10	17.640	17.710	17.430	17.500	17.500	7,930,453
2025-09-09	17.710	17.980	17.490	17.670	17.670	12,798,386
2025-09-08	17.390	17.850	17.250	17.750	17.750	14,985,948
2025-09-05	17.160	17.380	17.010	17.320	17.320	10,291,557
2025-09-04	17.100	17.200	16.930	17.160	17.160	12,993,927
2025-09-03	17.620	17.690	17.110	17.180	17.180	12,037,333
2025-09-02	17.960	17.960	17.480	17.620	17.620	12,947,495
2025-09-01	17.990	18.120	17.860	17.970	17.970	13,849,937
2025-08-29	18.320	18.320	17.810	17.920	17.920	18,253,531
2025-08-28	18.340	18.490	17.830	18.310	18.310	20,921,011
2025-08-27	18.590	19.000	18.390	18.390	18.390	22,645,661
2025-08-26	18.570	18.640	18.420	18.530	18.530	11,184,368
2025-08-25	18.690	18.770	18.460	18.590	18.590	15,452,400
2025-08-22	18.240	18.570	18.170	18.560	18.560	13,963,521
2025-08-21	18.300	18.420	18.130	18.270	18.270	9,190,100
2025-08-20	18.150	18.280	17.960	18.260	18.260	10,574,100
2025-08-19	18.330	18.530	18.090	18.210	18.210	12,320,411
2025-08-18	18.080	18.320	18.020	18.220	18.220	12,386,238
2025-08-15	17.760	18.030	17.740	18.010	18.010	7,192,706
2025-08-14	18.020	18.080	17.780	17.810	17.810	8,000,292
2025-08-13	18.030	18.150	17.940	18.000	18.000	8,283,813
2025-08-12	18.050	18.250	17.950	18.030	18.030	10,498,992
2025-08-11	17.590	18.060	17.560	18.040	18.040	9,962,864
2025-08-08	17.810	17.810	17.540	17.630	17.630	7,629,869
2025-08-07	17.950	18.000	17.710	17.770	17.770	8,495,639
2025-08-06	17.900	18.030	17.820	17.960	17.960	6,311,801
2025-08-05	17.870	18.070	17.780	17.950	17.950	6,459,158
2025-08-04	17.590	17.880	17.590	17.840	17.840	6,181,305
2025-08-01	17.680	17.750	17.410	17.710	17.710	9,677,662
2025-07-31	17.900	17.960	17.610	17.720	17.720	9,405,047
2025-07-30	18.000	18.110	17.800	17.920	17.920	7,458,851
2025-07-29	18.010	18.060	17.800	18.000	18.000	6,004,453
2025-07-28	18.300	18.310	18.030	18.190	18.190	10,306,555
2025-07-25	18.260	18.410	18.240	18.300	18.300	7,205,294
2025-07-24	18.220	18.270	18.110	18.260	18.260	8,765,900
2025-07-23	18.460	18.490	18.140	18.230	18.230	11,061,570

← NewerPage 5 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.