Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.240 | 4.240 | 4.140 | 4.230 | 4.230 | 19,097,478 |
| 2025-10-22 | 4.220 | 4.270 | 4.170 | 4.230 | 4.230 | 20,811,200 |
| 2025-10-21 | 4.220 | 4.280 | 4.170 | 4.240 | 4.240 | 26,819,489 |
| 2025-10-20 | 4.130 | 4.250 | 4.100 | 4.230 | 4.230 | 35,923,600 |
| 2025-10-17 | 4.290 | 4.350 | 4.080 | 4.100 | 4.100 | 52,682,681 |
| 2025-10-16 | 4.400 | 4.460 | 4.320 | 4.350 | 4.350 | 49,120,300 |
| 2025-10-15 | 4.270 | 4.390 | 4.240 | 4.360 | 4.360 | 46,486,794 |
| 2025-10-14 | 4.340 | 4.440 | 4.260 | 4.280 | 4.280 | 65,091,592 |
| 2025-10-13 | 4.110 | 4.340 | 4.110 | 4.330 | 4.330 | 71,140,392 |
| 2025-10-10 | 4.080 | 4.340 | 4.040 | 4.250 | 4.250 | 81,709,053 |
| 2025-10-09 | 4.070 | 4.110 | 4.060 | 4.090 | 4.090 | 38,383,700 |
| 2025-09-30 | 4.130 | 4.140 | 4.050 | 4.060 | 4.060 | 36,081,600 |
| 2025-09-29 | 4.120 | 4.160 | 4.060 | 4.090 | 4.090 | 58,291,378 |
| 2025-09-26 | 4.160 | 4.270 | 4.100 | 4.100 | 4.100 | 128,774,881 |
| 2025-09-25 | 3.890 | 4.270 | 3.860 | 4.270 | 4.270 | 108,442,350 |
| 2025-09-24 | 3.860 | 3.890 | 3.810 | 3.880 | 3.880 | 12,489,700 |
| 2025-09-23 | 3.910 | 3.920 | 3.740 | 3.850 | 3.850 | 18,948,751 |
| 2025-09-22 | 3.940 | 3.950 | 3.870 | 3.910 | 3.910 | 12,453,200 |
| 2025-09-19 | 3.940 | 3.960 | 3.880 | 3.920 | 3.920 | 17,683,186 |
| 2025-09-18 | 3.990 | 4.010 | 3.890 | 3.920 | 3.920 | 21,900,360 |
| 2025-09-17 | 4.010 | 4.040 | 3.980 | 3.990 | 3.990 | 21,747,900 |
| 2025-09-16 | 3.960 | 4.000 | 3.930 | 4.000 | 4.000 | 22,412,305 |
| 2025-09-15 | 3.930 | 3.960 | 3.900 | 3.950 | 3.950 | 16,625,601 |
| 2025-09-12 | 3.900 | 3.940 | 3.880 | 3.930 | 3.930 | 18,385,680 |
| 2025-09-11 | 3.840 | 3.920 | 3.800 | 3.910 | 3.910 | 22,542,479 |
| 2025-09-10 | 3.840 | 3.850 | 3.800 | 3.830 | 3.830 | 8,718,485 |
| 2025-09-09 | 3.850 | 3.870 | 3.800 | 3.830 | 3.830 | 10,596,907 |
| 2025-09-08 | 3.860 | 3.880 | 3.800 | 3.850 | 3.850 | 13,772,106 |
| 2025-09-05 | 3.750 | 3.860 | 3.720 | 3.850 | 3.850 | 20,645,210 |
| 2025-09-04 | 3.700 | 3.780 | 3.690 | 3.740 | 3.740 | 19,383,710 |
| 2025-09-03 | 3.780 | 3.780 | 3.670 | 3.690 | 3.690 | 15,868,800 |
| 2025-09-02 | 3.790 | 3.790 | 3.690 | 3.770 | 3.770 | 19,419,338 |
| 2025-09-01 | 3.710 | 3.820 | 3.710 | 3.780 | 3.780 | 19,988,540 |
| 2025-08-29 | 3.770 | 3.780 | 3.700 | 3.710 | 3.710 | 18,481,910 |
| 2025-08-28 | 3.840 | 3.880 | 3.650 | 3.770 | 3.770 | 34,208,980 |
| 2025-08-27 | 3.970 | 3.970 | 3.810 | 3.830 | 3.830 | 25,460,400 |
| 2025-08-26 | 3.930 | 3.970 | 3.900 | 3.970 | 3.970 | 22,419,892 |
| 2025-08-25 | 3.930 | 3.970 | 3.890 | 3.930 | 3.930 | 22,104,800 |
| 2025-08-22 | 3.940 | 3.960 | 3.890 | 3.940 | 3.940 | 19,155,640 |
| 2025-08-21 | 3.980 | 4.000 | 3.930 | 3.950 | 3.950 | 16,940,880 |
| 2025-08-20 | 3.910 | 4.000 | 3.900 | 3.980 | 3.980 | 21,816,280 |
| 2025-08-19 | 3.870 | 3.940 | 3.860 | 3.920 | 3.920 | 19,395,710 |
| 2025-08-18 | 3.860 | 3.890 | 3.840 | 3.870 | 3.870 | 12,852,000 |
| 2025-08-15 | 3.810 | 3.890 | 3.800 | 3.840 | 3.840 | 13,916,101 |
| 2025-08-14 | 3.930 | 3.940 | 3.810 | 3.810 | 3.810 | 18,123,200 |
| 2025-08-13 | 3.950 | 3.950 | 3.920 | 3.920 | 3.920 | 12,216,580 |
| 2025-08-12 | 3.960 | 3.960 | 3.910 | 3.950 | 3.950 | 10,597,600 |
| 2025-08-11 | 3.920 | 3.980 | 3.900 | 3.950 | 3.950 | 16,379,100 |
| 2025-08-08 | 3.880 | 3.920 | 3.860 | 3.910 | 3.910 | 9,670,700 |
| 2025-08-07 | 3.930 | 3.930 | 3.870 | 3.890 | 3.890 | 10,165,600 |
| 2025-08-06 | 3.900 | 3.930 | 3.890 | 3.920 | 3.920 | 11,102,400 |
| 2025-08-05 | 3.910 | 3.930 | 3.870 | 3.920 | 3.920 | 11,742,000 |
| 2025-08-04 | 3.870 | 3.900 | 3.830 | 3.900 | 3.900 | 8,699,800 |
| 2025-08-01 | 3.850 | 3.890 | 3.830 | 3.870 | 3.870 | 9,139,100 |
| 2025-07-31 | 3.910 | 3.920 | 3.820 | 3.840 | 3.840 | 13,158,442 |
| 2025-07-30 | 3.940 | 3.950 | 3.880 | 3.910 | 3.910 | 13,473,000 |
| 2025-07-29 | 3.940 | 4.010 | 3.900 | 3.950 | 3.950 | 17,628,901 |
| 2025-07-28 | 3.930 | 3.960 | 3.920 | 3.930 | 3.930 | 11,030,600 |
| 2025-07-25 | 3.970 | 3.980 | 3.920 | 3.930 | 3.930 | 12,249,400 |
| 2025-07-24 | 3.940 | 3.970 | 3.920 | 3.970 | 3.970 | 11,743,400 |
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.