Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.800 | 5.040 | 4.680 | 5.040 | 5.040 | 130,878,334 |
| 2026-01-16 | 4.320 | 4.580 | 4.220 | 4.580 | 4.580 | 112,208,493 |
| 2026-01-15 | 4.130 | 4.170 | 4.050 | 4.160 | 4.160 | 32,460,600 |
| 2026-01-14 | 4.140 | 4.210 | 4.060 | 4.150 | 4.150 | 60,477,481 |
| 2026-01-13 | 4.050 | 4.280 | 4.000 | 4.190 | 4.190 | 68,219,240 |
| 2026-01-12 | 4.000 | 4.080 | 4.000 | 4.070 | 4.070 | 24,862,880 |
| 2026-01-09 | 4.000 | 4.010 | 3.940 | 4.000 | 4.000 | 20,432,800 |
| 2026-01-08 | 3.920 | 4.010 | 3.900 | 3.980 | 3.980 | 20,971,100 |
| 2026-01-07 | 3.940 | 4.030 | 3.920 | 3.960 | 3.960 | 23,738,400 |
| 2026-01-06 | 3.930 | 3.950 | 3.910 | 3.950 | 3.950 | 19,401,600 |
| 2026-01-05 | 3.870 | 3.950 | 3.870 | 3.930 | 3.930 | 16,042,600 |
| 2025-12-31 | 3.880 | 3.880 | 3.800 | 3.860 | 3.860 | 12,153,100 |
| 2025-12-30 | 3.890 | 3.930 | 3.840 | 3.870 | 3.870 | 13,423,409 |
| 2025-12-29 | 3.900 | 3.910 | 3.860 | 3.890 | 3.890 | 9,968,700 |
| 2025-12-26 | 3.890 | 3.930 | 3.880 | 3.890 | 3.890 | 12,019,700 |
| 2025-12-25 | 3.890 | 3.920 | 3.850 | 3.910 | 3.910 | 10,176,625 |
| 2025-12-24 | 3.830 | 3.910 | 3.820 | 3.890 | 3.890 | 12,761,925 |
| 2025-12-23 | 3.920 | 3.940 | 3.830 | 3.850 | 3.850 | 16,465,809 |
| 2025-12-22 | 3.850 | 4.010 | 3.840 | 3.940 | 3.940 | 24,112,700 |
| 2025-12-19 | 3.760 | 3.860 | 3.760 | 3.840 | 3.840 | 17,798,920 |
| 2025-12-18 | 3.730 | 3.820 | 3.690 | 3.760 | 3.760 | 16,512,000 |
| 2025-12-17 | 3.830 | 3.850 | 3.660 | 3.750 | 3.750 | 28,622,900 |
| 2025-12-16 | 3.980 | 3.990 | 3.830 | 3.830 | 3.830 | 26,999,500 |
| 2025-12-15 | 3.970 | 4.100 | 3.950 | 4.010 | 4.010 | 30,221,481 |
| 2025-12-12 | 3.850 | 4.030 | 3.850 | 3.930 | 3.930 | 27,698,900 |
| 2025-12-11 | 3.920 | 3.950 | 3.850 | 3.860 | 3.860 | 18,032,300 |
| 2025-12-10 | 4.000 | 4.000 | 3.880 | 3.920 | 3.920 | 16,490,200 |
| 2025-12-09 | 4.020 | 4.040 | 3.980 | 3.990 | 3.990 | 13,492,300 |
| 2025-12-08 | 4.000 | 4.050 | 3.980 | 4.010 | 4.010 | 14,988,089 |
| 2025-12-05 | 3.900 | 4.010 | 3.870 | 4.000 | 4.000 | 19,144,300 |
| 2025-12-04 | 3.950 | 3.980 | 3.880 | 3.900 | 3.900 | 12,524,200 |
| 2025-12-03 | 3.990 | 4.020 | 3.940 | 3.970 | 3.970 | 13,860,700 |
| 2025-12-02 | 3.990 | 4.010 | 3.900 | 3.990 | 3.990 | 15,688,580 |
| 2025-12-01 | 3.980 | 4.010 | 3.960 | 3.990 | 3.990 | 15,270,880 |
| 2025-11-28 | 3.920 | 3.970 | 3.880 | 3.970 | 3.970 | 11,882,500 |
| 2025-11-27 | 3.920 | 3.970 | 3.910 | 3.920 | 3.920 | 13,901,900 |
| 2025-11-26 | 3.980 | 4.040 | 3.920 | 3.940 | 3.940 | 16,987,025 |
| 2025-11-25 | 3.930 | 4.000 | 3.890 | 3.980 | 3.980 | 21,240,325 |
| 2025-11-24 | 3.830 | 3.940 | 3.830 | 3.910 | 3.910 | 21,623,400 |
| 2025-11-21 | 4.060 | 4.100 | 3.810 | 3.820 | 3.820 | 38,952,200 |
| 2025-11-20 | 4.180 | 4.200 | 4.070 | 4.080 | 4.080 | 20,754,739 |
| 2025-11-19 | 4.300 | 4.330 | 4.140 | 4.160 | 4.160 | 26,019,000 |
| 2025-11-18 | 4.460 | 4.460 | 4.270 | 4.300 | 4.300 | 33,778,100 |
| 2025-11-17 | 4.440 | 4.470 | 4.390 | 4.450 | 4.450 | 25,900,822 |
| 2025-11-14 | 4.510 | 4.530 | 4.450 | 4.450 | 4.450 | 36,576,000 |
| 2025-11-13 | 4.570 | 4.580 | 4.450 | 4.550 | 4.550 | 41,529,501 |
| 2025-11-12 | 4.570 | 4.680 | 4.510 | 4.520 | 4.520 | 57,799,060 |
| 2025-11-11 | 4.610 | 4.770 | 4.590 | 4.630 | 4.630 | 83,597,659 |
| 2025-11-10 | 4.600 | 4.750 | 4.510 | 4.610 | 4.610 | 103,849,853 |
| 2025-11-07 | 4.410 | 4.860 | 4.390 | 4.610 | 4.610 | 147,070,815 |
| 2025-11-06 | 4.480 | 4.560 | 4.390 | 4.420 | 4.420 | 83,196,101 |
| 2025-11-05 | 4.150 | 4.620 | 4.150 | 4.530 | 4.530 | 119,241,615 |
| 2025-11-04 | 4.170 | 4.280 | 4.160 | 4.210 | 4.210 | 31,354,401 |
| 2025-11-03 | 4.090 | 4.160 | 4.090 | 4.160 | 4.160 | 19,951,500 |
| 2025-10-31 | 4.030 | 4.120 | 3.950 | 4.090 | 4.090 | 37,130,500 |
| 2025-10-30 | 4.180 | 4.180 | 4.080 | 4.090 | 4.090 | 24,352,400 |
| 2025-10-29 | 4.230 | 4.240 | 4.130 | 4.180 | 4.180 | 26,611,000 |
| 2025-10-28 | 4.180 | 4.350 | 4.140 | 4.270 | 4.270 | 36,544,402 |
| 2025-10-27 | 4.200 | 4.210 | 4.110 | 4.190 | 4.190 | 20,647,409 |
| 2025-10-24 | 4.250 | 4.250 | 4.170 | 4.190 | 4.190 | 14,860,900 |
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.