Shanghai Guangdian Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.840	3.010	2.820	2.980	2.980	14,672,800
2024-04-26	2.810	2.840	2.750	2.830	2.830	8,007,100
2024-04-25	2.770	2.830	2.740	2.810	2.810	8,504,800
2024-04-24	2.710	2.770	2.690	2.760	2.760	7,275,693
2024-04-23	2.660	2.710	2.650	2.680	2.680	7,358,593
2024-04-22	2.740	2.740	2.610	2.670	2.670	10,406,000
2024-04-19	2.750	2.780	2.690	2.740	2.740	8,685,600
2024-04-18	2.760	2.810	2.730	2.760	2.760	11,229,900
2024-04-17	2.560	2.750	2.560	2.750	2.750	14,640,782
2024-04-16	2.800	2.810	2.560	2.560	2.560	18,587,432
2024-04-15	3.010	3.020	2.790	2.840	2.840	15,831,473
2024-04-12	3.020	3.050	2.970	2.990	2.990	8,443,700
2024-04-11	2.960	3.070	2.930	3.020	3.020	8,394,600
2024-04-10	3.060	3.060	2.950	2.990	2.990	9,793,100
2024-04-09	3.010	3.080	3.000	3.070	3.070	8,207,360
2024-04-08	3.110	3.110	3.000	3.010	3.010	10,350,600
2024-04-03	3.130	3.140	3.080	3.110	3.110	7,638,400
2024-04-02	3.140	3.160	3.110	3.140	3.140	9,172,221
2024-04-01	3.070	3.120	3.060	3.120	3.120	13,130,460
2024-03-29	2.980	3.050	2.970	3.050	3.050	4,924,700
2024-03-28	2.900	3.000	2.900	2.980	2.980	6,932,900
2024-03-27	3.020	3.040	2.920	2.930	2.930	10,259,500
2024-03-26	2.980	3.030	2.960	3.000	3.000	9,301,600
2024-03-25	3.050	3.060	2.980	2.980	2.980	9,307,900
2024-03-22	3.070	3.110	3.000	3.060	3.060	9,250,500
2024-03-21	3.080	3.100	3.030	3.080	3.080	9,228,800
2024-03-20	3.040	3.080	3.020	3.080	3.080	7,368,100
2024-03-19	3.020	3.080	3.010	3.040	3.040	10,405,748
2024-03-18	2.960	3.040	2.960	3.030	3.030	10,482,507
2024-03-15	2.890	2.950	2.870	2.950	2.950	7,712,000
2024-03-14	2.920	2.940	2.860	2.900	2.900	9,364,900
2024-03-13	2.940	2.960	2.900	2.920	2.920	7,386,900
2024-03-12	2.900	2.960	2.880	2.940	2.940	10,565,700
2024-03-11	2.840	2.910	2.820	2.900	2.900	10,174,300
2024-03-08	2.810	2.840	2.780	2.830	2.830	4,949,800
2024-03-07	2.820	2.890	2.810	2.820	2.820	9,253,683
2024-03-06	2.750	2.840	2.740	2.810	2.810	8,276,427
2024-03-05	2.860	2.860	2.750	2.760	2.760	9,386,100
2024-03-04	2.890	2.890	2.800	2.860	2.860	8,905,600
2024-03-01	2.790	2.870	2.790	2.860	2.860	14,183,300
2024-02-29	2.650	2.790	2.640	2.790	2.790	16,552,900
2024-02-28	2.920	2.970	2.660	2.680	2.680	21,448,000
2024-02-27	2.840	2.900	2.800	2.900	2.900	9,353,700
2024-02-26	2.790	2.900	2.780	2.830	2.830	13,045,700
2024-02-23	2.700	2.790	2.690	2.780	2.780	12,372,780
2024-02-22	2.640	2.700	2.620	2.690	2.690	10,387,242
2024-02-21	2.560	2.730	2.540	2.640	2.640	12,935,400
2024-02-20	2.550	2.590	2.510	2.590	2.590	9,442,600
2024-02-19	2.450	2.570	2.450	2.570	2.570	17,154,633
2024-02-08	2.280	2.450	2.230	2.440	2.440	21,121,542
2024-02-07	2.440	2.440	2.200	2.280	2.280	24,156,642
2024-02-06	2.320	2.510	2.190	2.380	2.380	26,495,455
2024-02-05	2.580	2.610	2.380	2.380	2.380	21,856,287
2024-02-02	2.740	2.810	2.540	2.640	2.640	18,544,740
2024-02-01	2.830	2.830	2.690	2.760	2.760	16,942,400
2024-01-31	3.020	3.030	2.830	2.840	2.840	21,124,601
2024-01-30	3.110	3.110	3.010	3.020	3.020	14,940,400
2024-01-29	3.240	3.260	3.070	3.100	3.100	18,099,820
2024-01-26	3.220	3.310	3.210	3.260	3.260	11,923,700
2024-01-25	3.150	3.240	3.130	3.230	3.230	11,167,900

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.