State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.410	18.470	18.180	18.420	18.420	13,382,442
2025-07-21	18.490	18.630	18.320	18.380	18.380	15,117,588
2025-07-18	18.050	18.380	18.020	18.180	18.180	13,729,900
2025-07-17	17.900	17.980	17.780	17.920	17.920	6,940,587
2025-07-16	17.850	18.080	17.760	17.990	17.990	10,508,776
2025-07-15	17.670	17.850	17.560	17.840	17.840	8,556,500
2025-07-14	17.700	17.800	17.690	17.710	17.710	5,462,601
2025-07-11	17.610	17.760	17.510	17.700	17.700	7,643,905
2025-07-10	17.710	17.740	17.530	17.650	17.650	6,822,156
2025-07-09	17.780	17.880	17.690	17.760	17.760	7,107,254
2025-07-08	17.760	17.820	17.640	17.730	17.730	8,894,405
2025-07-07	17.430	18.040	17.380	17.760	17.760	13,306,678
2025-07-04	17.530	17.600	17.400	17.420	17.420	5,710,777
2025-07-03	17.450	17.540	17.430	17.500	17.500	3,320,701
2025-07-02	17.500	17.530	17.420	17.450	17.450	4,139,500
2025-07-01	17.620	17.630	17.480	17.530	17.530	5,259,822
2025-06-30	17.580	17.730	17.500	17.700	17.700	5,932,001
2025-06-27	17.460	17.680	17.400	17.520	17.520	6,296,015
2025-06-26	17.530	17.580	17.400	17.420	17.420	6,756,400
2025-06-25	17.420	17.530	17.320	17.510	17.510	7,164,437
2025-06-24	17.280	17.500	17.270	17.390	17.390	8,389,697
2025-06-23	17.040	17.300	17.000	17.250	17.250	3,076,386
2025-06-20	17.170	17.310	17.100	17.150	17.150	3,370,639
2025-06-19	17.670	17.720	17.160	17.230	17.230	7,050,679
2025-06-18	17.670	17.720	17.560	17.630	17.630	3,072,900
2025-06-17	17.670	17.860	17.620	17.720	17.720	4,479,686
2025-06-16	17.580	17.850	17.510	17.740	17.740	5,934,873
2025-06-13	17.800	17.870	17.610	17.660	17.660	5,990,613
2025-06-12	18.040	18.090	17.840	17.880	17.880	6,447,937
2025-06-11	17.990	18.120	17.900	18.030	18.030	5,195,040
2025-06-10	18.270	18.300	17.900	18.020	18.020	6,350,207
2025-06-09	18.210	18.330	18.120	18.220	18.220	6,980,071
2025-06-06	18.390	18.430	18.160	18.190	18.190	6,660,244
2025-06-05	18.320	18.470	18.220	18.300	18.300	7,412,102
2025-06-04	18.180	18.290	18.150	18.210	18.210	4,179,857
2025-06-03	17.960	18.210	17.920	18.180	18.180	5,608,200
2025-05-30	18.140	18.360	18.030	18.050	18.050	6,019,797
2025-05-29	17.910	18.170	17.910	18.100	18.100	5,454,822
2025-05-28	17.900	18.030	17.870	17.950	17.950	3,542,800
2025-05-27	17.990	17.990	17.810	17.900	17.900	3,252,665
2025-05-26	17.830	18.120	17.780	17.990	17.990	5,642,804
2025-05-23	17.930	18.050	17.850	17.900	17.900	10,109,849
2025-05-22	18.500	18.650	18.170	18.200	18.200	17,159,014
2025-05-21	18.100	18.100	17.910	17.960	17.960	4,740,843
2025-05-20	18.110	18.180	17.980	18.100	18.100	6,567,766
2025-05-19	18.050	18.130	17.880	18.110	18.110	5,769,900
2025-05-16	18.020	18.100	17.910	17.990	17.990	4,103,001
2025-05-15	18.300	18.330	18.000	18.040	18.040	7,493,765
2025-05-14	18.400	18.510	18.200	18.340	18.340	7,381,279
2025-05-13	18.590	18.700	18.410	18.450	18.450	6,782,300
2025-05-12	18.490	18.620	18.320	18.490	18.490	6,020,859
2025-05-09	18.720	18.750	18.340	18.360	18.360	7,829,700
2025-05-08	18.330	18.680	18.280	18.540	18.540	7,901,369
2025-05-07	18.500	18.720	18.270	18.390	18.390	11,481,469
2025-05-06	18.250	18.410	18.120	18.320	18.320	8,219,600
2025-04-30	18.000	18.280	17.950	18.090	18.090	5,933,745
2025-04-29	18.000	18.100	17.810	17.940	17.940	7,734,241
2025-04-28	18.080	18.690	18.080	18.090	18.090	9,632,837
2025-04-25	18.000	18.230	17.990	18.040	18.040	7,147,712
2025-04-24	18.300	18.360	17.980	18.000	18.000	8,090,337

← NewerPage 6 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.