State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.390	18.530	18.150	18.300	18.300	7,084,001
2025-04-22	18.450	18.490	18.280	18.320	18.320	5,351,840
2025-04-21	18.400	18.550	18.240	18.490	18.490	6,791,644
2025-04-18	18.530	18.590	18.170	18.400	18.400	7,306,846
2025-04-17	18.480	18.970	18.350	18.600	18.600	7,664,200
2025-04-16	18.410	18.570	18.180	18.480	18.480	5,370,565
2025-04-15	18.510	18.670	18.270	18.560	18.560	5,601,720
2025-04-14	18.650	18.800	18.360	18.510	18.510	8,742,801
2025-04-11	18.480	18.660	18.000	18.520	18.520	13,471,900
2025-04-10	18.600	19.080	18.500	18.580	18.580	12,682,218
2025-04-09	17.400	18.950	17.110	18.490	18.490	19,101,701
2025-04-08	17.010	17.550	16.930	17.400	17.400	15,063,317
2025-04-07	17.990	18.070	17.010	17.010	17.010	12,927,586
2025-04-03	18.710	19.150	18.640	18.900	18.900	6,595,016
2025-04-02	18.830	19.240	18.830	18.950	18.950	7,601,181
2025-04-01	18.820	19.080	18.800	18.870	18.870	6,213,079
2025-03-31	18.910	19.100	18.700	18.810	18.810	7,175,400
2025-03-28	19.120	19.260	18.950	18.950	18.950	5,885,824
2025-03-27	19.180	19.340	19.020	19.140	19.140	6,978,961
2025-03-26	19.200	19.440	19.050	19.280	19.280	8,692,878
2025-03-25	19.040	19.480	18.910	19.230	19.230	11,289,715
2025-03-24	19.470	19.490	18.740	19.030	19.030	12,700,331
2025-03-21	19.620	19.700	19.230	19.470	19.470	11,839,927
2025-03-20	19.780	19.980	19.600	19.690	19.690	10,307,400
2025-03-19	20.420	20.420	19.800	19.880	19.880	14,278,875
2025-03-18	20.450	20.700	20.280	20.420	20.420	13,240,082
2025-03-17	20.840	20.960	20.250	20.380	20.380	15,061,538
2025-03-14	20.660	20.860	20.190	20.790	20.790	16,510,405
2025-03-13	20.690	21.000	20.380	20.690	20.690	21,210,835
2025-03-12	20.340	21.150	20.110	20.680	20.680	26,741,383
2025-03-11	19.000	20.320	18.930	20.290	20.290	23,852,509
2025-03-10	19.840	19.890	19.090	19.280	19.280	20,339,965
2025-03-07	20.160	20.550	19.750	19.900	19.900	14,229,462
2025-03-06	19.730	20.350	19.730	20.230	20.230	19,626,393
2025-03-05	19.610	19.700	19.270	19.680	19.680	9,692,582
2025-03-04	19.000	19.550	18.920	19.490	19.490	10,632,615
2025-03-03	19.200	19.420	18.800	19.160	19.160	13,639,948
2025-02-28	19.790	19.790	19.070	19.160	19.160	17,967,612
2025-02-27	20.840	20.900	19.700	19.900	19.900	29,256,837
2025-02-26	20.970	21.330	20.610	20.910	20.910	20,136,783
2025-02-25	20.700	21.550	20.270	20.940	20.940	29,582,587
2025-02-24	20.950	21.620	20.740	21.130	21.130	36,727,795
2025-02-21	19.470	20.650	19.470	20.530	20.530	31,486,651
2025-02-20	19.690	19.690	19.100	19.370	19.370	16,162,263
2025-02-19	19.470	19.710	19.300	19.650	19.650	13,765,953
2025-02-18	19.890	20.180	19.380	19.420	19.420	15,666,258
2025-02-17	21.060	21.110	19.810	20.050	20.050	27,178,076
2025-02-14	18.860	20.650	18.860	20.580	20.580	31,850,295
2025-02-13	19.650	19.690	19.080	19.090	19.090	12,387,298
2025-02-12	19.190	19.730	19.170	19.650	19.650	12,199,501
2025-02-11	19.600	19.600	19.130	19.220	19.220	12,341,098
2025-02-10	19.490	19.980	19.250	19.730	19.730	22,835,767
2025-02-07	18.850	19.190	18.600	18.920	18.920	13,237,900
2025-02-06	18.260	18.900	18.030	18.840	18.840	12,061,000
2025-02-05	18.120	18.300	17.930	18.250	18.250	8,031,700
2025-01-27	18.200	18.300	17.800	17.800	17.800	5,564,300
2025-01-24	17.580	18.200	17.580	18.150	18.150	8,861,640
2025-01-23	18.150	18.300	17.600	17.660	17.660	11,846,129
2025-01-22	17.950	18.080	17.700	18.000	18.000	6,714,721
2025-01-21	18.300	18.340	18.010	18.170	18.170	5,627,800

← NewerPage 7 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.