Shanghai Guangdian Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.300	3.400	3.190	3.230	3.230	20,942,100
2026-07-17	3.350	3.420	3.280	3.300	3.300	18,870,100
2026-07-16	3.310	3.440	3.280	3.370	3.370	17,274,400
2026-07-15	3.260	3.400	3.250	3.320	3.320	15,422,057
2026-07-14	3.200	3.310	3.160	3.300	3.300	16,404,300
2026-07-13	3.350	3.400	3.230	3.240	3.240	17,656,600
2026-07-10	3.250	3.510	3.220	3.370	3.370	25,415,800
2026-07-09	3.230	3.290	3.160	3.270	3.270	12,105,100
2026-07-08	3.250	3.260	3.180	3.230	3.230	13,588,300
2026-07-07	3.360	3.380	3.250	3.250	3.250	13,162,900
2026-07-06	3.540	3.550	3.340	3.360	3.360	18,093,800
2026-07-03	3.450	3.500	3.410	3.470	3.470	17,149,300
2026-07-02	3.440	3.560	3.420	3.440	3.440	14,659,600
2026-07-01	3.400	3.560	3.350	3.460	3.460	20,834,000
2026-06-30	3.400	3.430	3.320	3.410	3.410	12,450,980
2026-06-29	3.380	3.470	3.300	3.390	3.390	15,797,401
2026-06-26	3.550	3.580	3.430	3.430	3.430	17,006,120
2026-06-25	3.700	3.730	3.580	3.590	3.590	16,408,640
2026-06-24	3.760	3.760	3.600	3.730	3.730	17,488,900
2026-06-23	3.790	3.840	3.740	3.770	3.770	12,974,200
2026-06-22	3.770	3.820	3.650	3.810	3.810	20,296,400
2026-06-18	3.800	3.810	3.720	3.750	3.750	14,670,900
2026-06-17	3.950	3.960	3.780	3.820	3.820	22,878,100
2026-06-16	3.770	4.050	3.760	3.940	3.940	31,700,510
2026-06-15	3.760	3.830	3.740	3.770	3.770	15,020,300
2026-06-12	3.660	3.840	3.640	3.730	3.730	23,508,900
2026-06-11	3.670	3.710	3.580	3.630	3.630	15,337,100
2026-06-10	3.760	3.780	3.630	3.690	3.690	19,243,700
2026-06-09	3.850	3.880	3.760	3.800	3.800	18,090,900
2026-06-08	3.930	3.980	3.780	3.830	3.830	22,660,601
2026-06-05	4.030	4.070	3.920	4.000	4.000	18,205,000
2026-06-04	4.120	4.120	4.000	4.030	4.030	16,476,101
2026-06-03	4.120	4.200	4.080	4.130	4.130	15,490,100
2026-06-02	4.300	4.300	4.060	4.160	4.160	21,656,560
2026-06-01	4.210	4.340	4.190	4.300	4.300	13,816,440
2026-05-29	4.360	4.380	4.210	4.230	4.230	20,468,060
2026-05-28	4.290	4.390	4.250	4.380	4.380	19,813,800
2026-05-27	4.280	4.340	4.240	4.270	4.270	19,375,300
2026-05-26	4.450	4.450	4.220	4.300	4.300	24,478,300
2026-05-25	4.490	4.590	4.420	4.450	4.450	17,419,660
2026-05-22	4.400	4.510	4.340	4.490	4.490	19,850,400
2026-05-21	4.670	4.700	4.330	4.360	4.360	37,069,200
2026-05-20	4.770	4.790	4.630	4.670	4.670	23,552,700
2026-05-19	4.680	4.810	4.590	4.800	4.800	31,719,500
2026-05-18	4.450	4.700	4.430	4.680	4.680	34,504,700
2026-05-15	4.580	4.680	4.450	4.480	4.480	32,674,000
2026-05-14	4.900	5.000	4.600	4.610	4.610	53,006,600
2026-05-13	4.720	4.920	4.710	4.880	4.880	54,092,801
2026-05-12	4.660	4.830	4.640	4.740	4.740	39,571,380
2026-05-11	4.740	4.770	4.660	4.690	4.690	27,264,900
2026-05-08	4.780	4.780	4.650	4.710	4.710	24,976,740
2026-05-07	4.680	4.760	4.660	4.750	4.750	26,209,300
2026-05-06	4.640	4.700	4.630	4.680	4.680	21,451,101
2026-04-30	4.670	4.720	4.610	4.640	4.640	17,448,000
2026-04-29	4.570	4.740	4.570	4.690	4.690	29,213,503
2026-04-28	4.610	4.650	4.550	4.590	4.590	22,546,600
2026-04-27	4.710	4.720	4.410	4.630	4.630	47,242,000
2026-04-24	4.710	4.850	4.710	4.820	4.820	29,870,500
2026-04-23	4.820	4.870	4.690	4.770	4.770	26,734,400
2026-04-22	4.780	4.820	4.750	4.810	4.810	20,366,900

← NewerPage 2 of 3 · 121 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.