State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	18.390	18.580	18.110	18.210	18.210	6,190,500
2025-01-17	18.020	18.390	17.850	18.240	18.240	7,131,800
2025-01-16	18.150	18.470	17.900	18.140	18.140	8,822,935
2025-01-15	18.130	18.200	17.910	18.060	18.060	8,614,080
2025-01-14	17.590	18.260	17.450	18.180	18.180	11,754,700
2025-01-13	17.500	17.730	17.270	17.490	17.490	7,387,126
2025-01-10	17.650	18.020	17.560	17.570	17.570	8,433,833
2025-01-09	17.420	17.880	17.400	17.610	17.610	8,808,100
2025-01-08	17.720	17.880	17.170	17.560	17.560	9,359,893
2025-01-07	17.680	18.000	17.560	17.800	17.800	7,441,910
2025-01-06	17.870	17.940	17.510	17.750	17.750	6,768,303
2025-01-03	18.530	18.650	17.780	17.870	17.870	12,240,338
2025-01-02	18.900	19.010	18.310	18.480	18.480	12,941,982
2024-12-31	19.550	19.580	18.910	18.910	18.910	14,033,157
2024-12-30	19.780	20.060	19.500	19.540	19.540	10,684,830
2024-12-27	19.710	20.080	19.550	19.710	19.710	10,132,273
2024-12-26	19.600	19.970	19.350	19.750	19.750	9,503,692
2024-12-25	20.130	20.210	19.330	19.500	19.500	13,041,878
2024-12-24	19.900	20.210	19.770	20.090	20.090	12,287,380
2024-12-23	20.300	20.650	19.630	19.700	19.700	15,894,532
2024-12-20	20.480	20.580	20.010	20.350	20.350	11,383,882
2024-12-19	20.010	20.600	19.710	20.480	20.480	12,474,500
2024-12-18	20.200	20.760	20.060	20.160	20.160	10,993,739
2024-12-17	20.030	20.680	20.000	20.050	20.050	12,415,116
2024-12-16	20.620	20.750	20.010	20.130	20.130	13,168,152
2024-12-13	21.500	21.500	20.550	20.600	20.600	26,509,261
2024-12-12	21.130	21.880	21.020	21.540	21.540	22,545,808
2024-12-11	22.390	22.390	20.980	21.220	21.220	38,916,076
2024-12-10	22.500	23.450	21.530	22.480	22.480	44,886,788
2024-12-09	21.780	21.780	19.880	21.450	21.450	46,135,710
2024-12-06	22.020	22.350	21.780	22.090	22.090	12,889,200
2024-12-05	22.010	22.400	21.830	22.020	22.020	14,509,428
2024-12-04	22.280	22.950	21.500	22.120	22.120	19,569,247
2024-12-03	22.020	22.390	21.590	22.300	22.300	18,811,907
2024-12-02	22.030	22.360	21.840	22.150	22.150	13,697,899
2024-11-29	20.800	22.580	20.800	22.220	22.220	27,316,150
2024-11-28	20.780	21.170	20.460	20.730	20.730	18,946,500
2024-11-27	20.400	20.830	20.110	20.800	20.800	10,676,300
2024-11-26	20.890	21.190	20.400	20.440	20.440	8,909,712
2024-11-25	20.800	21.090	20.300	20.900	20.900	13,986,027
2024-11-22	21.520	21.580	20.780	20.820	20.820	12,527,002
2024-11-21	21.850	21.850	21.270	21.470	21.470	15,988,075
2024-11-20	21.740	22.440	21.600	21.930	21.930	17,038,392
2024-11-19	21.890	22.130	21.140	21.830	21.830	22,610,348
2024-11-18	22.720	22.830	21.550	21.780	21.780	20,258,413
2024-11-15	23.320	23.630	22.500	22.720	22.720	24,179,300
2024-11-14	24.180	24.500	23.240	23.390	23.390	18,062,027
2024-11-13	23.680	24.450	23.510	24.150	24.150	19,216,398
2024-11-12	24.910	25.060	23.290	23.550	23.550	28,075,005
2024-11-11	23.470	25.460	23.200	24.890	24.890	33,417,000
2024-11-08	23.080	24.130	23.080	23.790	23.790	31,812,140
2024-11-07	23.010	23.760	22.690	23.050	23.050	30,101,028
2024-11-06	23.110	24.910	22.910	23.860	23.860	58,736,770
2024-11-05	21.010	22.850	21.010	22.850	22.850	42,120,034
2024-11-04	19.560	21.000	19.560	20.770	20.770	34,329,536
2024-11-01	20.250	20.250	19.410	19.560	19.560	17,540,514
2024-10-31	20.080	20.780	19.600	20.400	20.400	22,719,994
2024-10-30	19.550	20.150	19.450	19.900	19.900	23,215,318
2024-10-29	19.300	20.000	19.210	19.760	19.760	23,162,417
2024-10-28	18.740	19.420	18.420	19.350	19.350	21,657,655

← NewerPage 8 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.