Shanghai Guangdian Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	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

← NewerPage 3 of 21 · 1,217 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.