State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.740	19.420	18.420	19.350	19.350	21,657,655
2024-10-25	18.680	18.830	18.420	18.640	18.640	12,233,800
2024-10-24	18.770	19.270	18.570	18.770	18.770	16,564,530
2024-10-23	19.050	19.170	18.620	18.760	18.760	19,557,754
2024-10-22	19.000	19.250	18.450	19.150	19.150	19,143,525
2024-10-21	18.190	19.300	18.040	19.050	19.050	27,005,994
2024-10-18	17.730	18.580	17.540	18.190	18.190	22,573,804
2024-10-17	18.070	18.280	17.770	17.870	17.870	15,692,969
2024-10-16	17.510	18.150	17.380	18.030	18.030	17,631,700
2024-10-15	17.890	18.380	17.570	17.800	17.800	24,099,522
2024-10-14	18.380	18.500	17.390	18.160	18.160	42,813,191
2024-10-11	18.870	19.120	18.330	18.640	18.640	15,226,600
2024-10-10	18.180	19.500	18.160	18.870	18.870	27,553,440
2024-10-09	19.080	19.500	17.950	18.000	18.000	30,288,841
2024-10-08	21.400	21.480	18.990	19.740	19.740	45,576,731
2024-09-30	19.000	19.700	18.600	19.700	19.700	31,378,533
2024-09-27	18.000	18.500	17.700	18.350	18.350	10,458,515
2024-09-26	17.630	17.800	17.200	17.800	17.800	12,368,671
2024-09-25	17.190	18.170	17.190	17.790	17.790	13,289,134
2024-09-24	16.500	17.030	16.280	17.020	17.020	10,130,072
2024-09-23	16.650	16.950	16.330	16.390	16.390	6,601,179
2024-09-20	16.750	16.950	16.500	16.820	16.820	5,076,049
2024-09-19	17.050	17.090	16.580	16.750	16.750	6,156,288
2024-09-18	16.790	17.080	16.660	17.000	17.000	4,636,857
2024-09-13	16.970	17.050	16.670	16.700	16.700	3,393,500
2024-09-12	16.800	17.300	16.790	16.990	16.990	4,097,100
2024-09-11	16.850	17.130	16.790	16.890	16.890	3,671,700
2024-09-10	16.610	16.980	16.410	16.960	16.960	4,257,200
2024-09-09	16.800	16.800	16.300	16.550	16.550	5,783,671
2024-09-06	16.830	17.190	16.750	16.820	16.820	3,734,003
2024-09-05	17.000	17.040	16.670	16.810	16.810	3,889,121
2024-09-04	16.660	17.190	16.270	16.930	16.930	8,326,520
2024-09-03	16.300	16.880	16.260	16.800	16.800	6,483,289
2024-09-02	16.450	16.540	16.240	16.290	16.290	5,725,800
2024-08-30	15.880	16.840	15.880	16.480	16.480	12,077,518
2024-08-29	15.990	16.400	15.950	15.990	15.990	9,109,500
2024-08-28	16.540	16.680	15.740	16.090	16.090	13,314,046
2024-08-27	17.270	17.280	16.470	16.540	16.540	8,544,580
2024-08-26	17.100	17.280	16.510	17.180	17.180	6,225,311
2024-08-23	16.880	17.220	16.750	17.190	17.190	7,730,599
2024-08-22	16.550	17.030	16.400	16.920	16.920	8,913,000
2024-08-21	16.330	16.760	16.270	16.570	16.570	6,236,800
2024-08-20	16.700	16.780	16.220	16.380	16.380	6,594,300
2024-08-19	16.740	17.000	16.610	16.730	16.730	5,615,900
2024-08-16	16.770	16.810	16.330	16.750	16.750	9,390,652
2024-08-15	17.050	17.250	16.650	16.770	16.770	7,601,052
2024-08-14	17.300	17.430	16.980	17.020	17.020	4,937,023
2024-08-13	16.940	17.350	16.920	17.200	17.200	4,999,680
2024-08-12	17.100	17.250	16.830	16.960	16.960	4,627,094
2024-08-09	16.990	17.270	16.930	17.070	17.070	4,883,000
2024-08-08	17.210	17.290	16.870	16.960	16.960	7,154,805
2024-08-07	17.630	17.640	16.910	17.260	17.260	9,017,501
2024-08-06	16.800	17.380	16.800	17.340	17.340	11,019,765
2024-08-05	16.980	17.270	16.520	16.650	16.650	10,520,248
2024-08-02	17.180	17.360	17.010	17.100	17.100	5,462,104
2024-08-01	17.500	17.650	17.180	17.290	17.290	7,532,800
2024-07-31	17.070	17.580	16.900	17.420	17.420	10,900,340
2024-07-30	17.550	17.600	17.020	17.090	17.090	12,252,031
2024-07-29	17.480	17.810	17.230	17.590	17.590	13,296,965
2024-07-26	16.740	17.290	16.460	17.060	17.060	13,187,371

← NewerPage 9 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.