Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.650 | 2.700 | 2.630 | 2.680 | 2.680 | 8,826,965 |
| 2024-07-24 | 2.730 | 2.730 | 2.670 | 2.670 | 2.670 | 10,690,400 |
| 2024-07-23 | 2.740 | 2.790 | 2.720 | 2.730 | 2.730 | 11,036,400 |
| 2024-07-22 | 2.750 | 2.770 | 2.720 | 2.750 | 2.750 | 9,796,064 |
| 2024-07-19 | 2.720 | 2.750 | 2.710 | 2.750 | 2.750 | 10,478,414 |
| 2024-07-18 | 2.750 | 2.760 | 2.670 | 2.730 | 2.730 | 14,335,661 |
| 2024-07-17 | 2.810 | 2.820 | 2.750 | 2.770 | 2.770 | 14,219,464 |
| 2024-07-16 | 2.800 | 2.810 | 2.730 | 2.770 | 2.770 | 15,435,200 |
| 2024-07-15 | 2.920 | 2.930 | 2.850 | 2.860 | 2.860 | 20,462,030 |
| 2024-07-12 | 2.990 | 3.030 | 2.940 | 2.940 | 2.940 | 30,034,377 |
| 2024-07-11 | 2.970 | 3.020 | 2.940 | 3.020 | 3.020 | 45,470,953 |
| 2024-07-10 | 3.010 | 3.090 | 2.880 | 3.000 | 3.000 | 62,340,835 |
| 2024-07-09 | 2.820 | 3.000 | 2.760 | 3.000 | 3.000 | 39,239,601 |
| 2024-07-08 | 2.820 | 2.830 | 2.730 | 2.730 | 2.730 | 8,981,200 |
| 2024-07-05 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 0 |
| 2024-07-04 | 2.880 | 2.890 | 2.810 | 2.810 | 2.810 | 11,327,310 |
| 2024-07-03 | 2.990 | 3.000 | 2.870 | 2.890 | 2.890 | 23,667,300 |
| 2024-07-02 | 2.900 | 3.050 | 2.880 | 3.040 | 3.040 | 24,727,262 |
| 2024-07-01 | 2.910 | 2.940 | 2.850 | 2.910 | 2.910 | 15,600,060 |
| 2024-06-28 | 2.780 | 2.980 | 2.770 | 2.910 | 2.910 | 14,759,160 |
| 2024-06-27 | 2.850 | 2.870 | 2.770 | 2.790 | 2.790 | 8,146,550 |
| 2024-06-26 | 2.750 | 2.850 | 2.740 | 2.850 | 2.850 | 7,377,700 |
| 2024-06-25 | 2.770 | 2.800 | 2.730 | 2.780 | 2.780 | 8,596,600 |
| 2024-06-24 | 2.830 | 2.840 | 2.720 | 2.760 | 2.760 | 9,065,500 |
| 2024-06-21 | 2.880 | 2.890 | 2.830 | 2.860 | 2.860 | 7,098,900 |
| 2024-06-20 | 2.930 | 2.940 | 2.860 | 2.870 | 2.870 | 7,016,100 |
| 2024-06-19 | 2.960 | 2.990 | 2.930 | 2.930 | 2.930 | 6,624,600 |
| 2024-06-18 | 2.920 | 2.980 | 2.850 | 2.970 | 2.970 | 10,554,602 |
| 2024-06-17 | 2.910 | 3.000 | 2.890 | 2.910 | 2.910 | 13,796,600 |
| 2024-06-14 | 2.900 | 2.970 | 2.870 | 2.920 | 2.920 | 10,327,400 |
| 2024-06-13 | 2.910 | 2.930 | 2.870 | 2.900 | 2.900 | 8,483,200 |
| 2024-06-12 | 2.830 | 2.910 | 2.810 | 2.910 | 2.910 | 9,860,761 |
| 2024-06-11 | 2.850 | 2.860 | 2.770 | 2.830 | 2.830 | 12,095,140 |
| 2024-06-07 | 2.790 | 2.890 | 2.790 | 2.870 | 2.870 | 13,693,400 |
| 2024-06-06 | 2.920 | 2.940 | 2.730 | 2.770 | 2.770 | 17,326,050 |
| 2024-06-05 | 3.030 | 3.040 | 2.930 | 2.950 | 2.950 | 11,605,300 |
| 2024-06-04 | 3.070 | 3.080 | 2.990 | 3.070 | 3.070 | 15,242,402 |
| 2024-06-03 | 3.170 | 3.170 | 3.060 | 3.090 | 3.090 | 10,945,819 |
| 2024-05-31 | 3.110 | 3.170 | 3.090 | 3.150 | 3.150 | 10,611,853 |
| 2024-05-30 | 3.150 | 3.170 | 3.110 | 3.120 | 3.120 | 9,948,500 |
| 2024-05-29 | 3.230 | 3.230 | 3.140 | 3.170 | 3.170 | 13,934,710 |
| 2024-05-28 | 3.180 | 3.250 | 3.150 | 3.230 | 3.230 | 18,544,400 |
| 2024-05-27 | 3.140 | 3.210 | 3.130 | 3.190 | 3.190 | 14,234,800 |
| 2024-05-24 | 3.100 | 3.190 | 3.050 | 3.140 | 3.140 | 13,500,860 |
| 2024-05-23 | 3.190 | 3.190 | 3.090 | 3.100 | 3.100 | 13,514,400 |
| 2024-05-22 | 3.170 | 3.220 | 3.160 | 3.180 | 3.180 | 10,620,400 |
| 2024-05-21 | 3.190 | 3.220 | 3.150 | 3.180 | 3.180 | 12,753,362 |
| 2024-05-20 | 3.200 | 3.220 | 3.170 | 3.180 | 3.180 | 11,775,800 |
| 2024-05-17 | 3.170 | 3.200 | 3.140 | 3.180 | 3.180 | 13,890,300 |
| 2024-05-16 | 3.170 | 3.200 | 3.130 | 3.140 | 3.140 | 16,722,607 |
| 2024-05-15 | 3.240 | 3.270 | 3.130 | 3.150 | 3.150 | 31,452,700 |
| 2024-05-14 | 3.310 | 3.320 | 3.230 | 3.250 | 3.250 | 32,846,407 |
| 2024-05-13 | 3.220 | 3.440 | 3.170 | 3.330 | 3.330 | 47,151,620 |
| 2024-05-10 | 3.300 | 3.320 | 3.180 | 3.260 | 3.260 | 36,971,200 |
| 2024-05-09 | 3.230 | 3.440 | 3.220 | 3.300 | 3.300 | 35,174,943 |
| 2024-05-08 | 3.300 | 3.360 | 3.210 | 3.230 | 3.230 | 39,972,814 |
| 2024-05-07 | 3.130 | 3.390 | 3.090 | 3.320 | 3.320 | 55,282,000 |
| 2024-05-06 | 3.190 | 3.240 | 3.080 | 3.160 | 3.160 | 46,858,590 |
| 2024-04-30 | 3.000 | 3.280 | 2.990 | 3.190 | 3.190 | 63,509,339 |
| 2024-04-29 | 2.840 | 3.010 | 2.820 | 2.980 | 2.980 | 14,672,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.0700 CNY |
| 2021-07-19 | 0.1006 CNY |
| 2020-06-15 | 0.0500 CNY |
| 2019-07-12 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.