Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 4.780 | 4.820 | 4.750 | 4.810 | 4.810 | 20,366,900 |
| 2026-04-21 | 4.840 | 4.860 | 4.700 | 4.800 | 4.800 | 31,093,880 |
| 2026-04-20 | 4.810 | 4.880 | 4.760 | 4.870 | 4.870 | 32,022,200 |
| 2026-04-17 | 4.860 | 4.890 | 4.750 | 4.810 | 4.810 | 23,710,828 |
| 2026-04-16 | 4.820 | 4.860 | 4.690 | 4.860 | 4.860 | 34,037,937 |
| 2026-04-15 | 4.770 | 4.880 | 4.730 | 4.820 | 4.820 | 41,328,028 |
| 2026-04-14 | 4.750 | 4.810 | 4.700 | 4.760 | 4.760 | 26,906,610 |
| 2026-04-13 | 4.730 | 4.750 | 4.670 | 4.720 | 4.720 | 19,344,400 |
| 2026-04-10 | 4.780 | 4.810 | 4.730 | 4.760 | 4.760 | 24,596,500 |
| 2026-04-09 | 4.830 | 4.830 | 4.700 | 4.750 | 4.750 | 22,627,700 |
| 2026-04-08 | 4.720 | 4.880 | 4.710 | 4.880 | 4.880 | 31,106,720 |
| 2026-04-07 | 4.560 | 4.640 | 4.550 | 4.630 | 4.630 | 20,937,900 |
| 2026-04-03 | 4.720 | 4.740 | 4.540 | 4.560 | 4.560 | 26,420,501 |
| 2026-04-02 | 4.850 | 4.900 | 4.680 | 4.730 | 4.730 | 29,375,200 |
| 2026-04-01 | 4.890 | 4.910 | 4.800 | 4.840 | 4.840 | 25,835,530 |
| 2026-03-31 | 4.900 | 4.990 | 4.800 | 4.810 | 4.810 | 30,495,130 |
| 2026-03-30 | 4.980 | 4.980 | 4.770 | 4.940 | 4.940 | 37,683,100 |
| 2026-03-27 | 4.900 | 5.080 | 4.840 | 5.030 | 5.030 | 33,138,200 |
| 2026-03-26 | 5.130 | 5.130 | 4.910 | 4.940 | 4.940 | 47,475,100 |
| 2026-03-25 | 5.030 | 5.190 | 5.020 | 5.160 | 5.160 | 54,816,600 |
| 2026-03-24 | 4.850 | 5.080 | 4.770 | 5.060 | 5.060 | 87,590,000 |
| 2026-03-23 | 4.910 | 4.980 | 4.660 | 4.680 | 4.680 | 62,832,329 |
| 2026-03-20 | 5.200 | 5.300 | 5.000 | 5.000 | 5.000 | 69,446,520 |
| 2026-03-19 | 5.240 | 5.340 | 5.170 | 5.200 | 5.200 | 81,820,068 |
| 2026-03-18 | 5.240 | 5.720 | 5.240 | 5.460 | 5.460 | 138,325,313 |
| 2026-03-17 | 5.380 | 5.410 | 5.190 | 5.200 | 5.200 | 59,184,401 |
| 2026-03-16 | 5.510 | 5.530 | 5.310 | 5.370 | 5.370 | 56,373,201 |
| 2026-03-13 | 5.870 | 5.890 | 5.470 | 5.490 | 5.490 | 85,181,013 |
| 2026-03-12 | 6.120 | 6.220 | 5.810 | 5.850 | 5.850 | 107,220,513 |
| 2026-03-11 | 6.150 | 6.240 | 6.020 | 6.050 | 6.050 | 112,626,940 |
| 2026-03-10 | 6.110 | 6.280 | 6.000 | 6.170 | 6.170 | 148,045,700 |
| 2026-03-09 | 6.180 | 6.440 | 6.080 | 6.130 | 6.130 | 242,390,501 |
| 2026-03-06 | 5.610 | 6.160 | 5.600 | 6.160 | 6.160 | 85,467,001 |
| 2026-03-05 | 5.420 | 5.720 | 5.420 | 5.600 | 5.600 | 143,487,200 |
| 2026-03-04 | 5.050 | 5.540 | 5.000 | 5.400 | 5.400 | 115,296,801 |
| 2026-03-03 | 5.360 | 5.480 | 5.120 | 5.150 | 5.150 | 66,084,200 |
| 2026-03-02 | 5.320 | 5.490 | 5.250 | 5.300 | 5.300 | 66,027,000 |
| 2026-02-27 | 5.430 | 5.550 | 5.410 | 5.500 | 5.500 | 72,294,600 |
| 2026-02-26 | 5.450 | 5.600 | 5.370 | 5.530 | 5.530 | 95,390,300 |
| 2026-02-25 | 5.400 | 5.490 | 5.330 | 5.470 | 5.470 | 98,143,001 |
| 2026-02-24 | 5.160 | 5.570 | 5.120 | 5.420 | 5.420 | 124,824,741 |
| 2026-02-13 | 5.170 | 5.240 | 5.050 | 5.060 | 5.060 | 60,415,680 |
| 2026-02-12 | 5.080 | 5.330 | 4.970 | 5.220 | 5.220 | 96,857,617 |
| 2026-02-11 | 5.110 | 5.190 | 5.010 | 5.020 | 5.020 | 38,402,500 |
| 2026-02-10 | 5.170 | 5.190 | 5.100 | 5.150 | 5.150 | 38,666,300 |
| 2026-02-09 | 5.110 | 5.220 | 5.070 | 5.200 | 5.200 | 69,463,941 |
| 2026-02-06 | 5.000 | 5.200 | 4.940 | 5.110 | 5.110 | 75,917,601 |
| 2026-02-05 | 5.230 | 5.230 | 5.040 | 5.050 | 5.050 | 65,151,600 |
| 2026-02-04 | 5.330 | 5.410 | 5.180 | 5.280 | 5.280 | 92,607,300 |
| 2026-02-03 | 5.450 | 5.460 | 5.170 | 5.340 | 5.340 | 159,633,061 |
| 2026-02-02 | 5.100 | 5.390 | 5.060 | 5.390 | 5.390 | 116,551,501 |
| 2026-01-30 | 5.040 | 5.060 | 4.820 | 4.900 | 4.900 | 60,251,880 |
| 2026-01-29 | 4.960 | 5.070 | 4.920 | 4.960 | 4.960 | 99,221,380 |
| 2026-01-28 | 5.190 | 5.280 | 5.070 | 5.140 | 5.140 | 101,441,463 |
| 2026-01-27 | 5.350 | 5.430 | 4.960 | 5.200 | 5.200 | 161,641,300 |
| 2026-01-26 | 5.660 | 5.990 | 5.300 | 5.330 | 5.330 | 216,720,940 |
| 2026-01-23 | 5.670 | 6.080 | 5.670 | 5.820 | 5.820 | 265,432,006 |
| 2026-01-22 | 6.660 | 6.690 | 5.620 | 5.820 | 5.820 | 328,669,897 |
| 2026-01-21 | 5.680 | 6.090 | 5.500 | 6.090 | 6.090 | 379,048,903 |
| 2026-01-20 | 5.390 | 5.540 | 5.250 | 5.540 | 5.540 | 73,449,460 |
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.