Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.060 | 4.060 | 3.920 | 3.930 | 3.930 | 24,677,280 |
| 2025-07-22 | 4.020 | 4.030 | 3.940 | 4.030 | 4.030 | 18,152,900 |
| 2025-07-21 | 3.920 | 4.000 | 3.910 | 4.000 | 4.000 | 21,398,300 |
| 2025-07-18 | 3.910 | 3.910 | 3.850 | 3.880 | 3.880 | 12,426,100 |
| 2025-07-17 | 3.920 | 3.940 | 3.880 | 3.900 | 3.900 | 10,165,102 |
| 2025-07-16 | 3.880 | 3.940 | 3.880 | 3.920 | 3.920 | 15,475,302 |
| 2025-07-15 | 3.980 | 3.990 | 3.850 | 3.880 | 3.880 | 28,788,660 |
| 2025-07-14 | 3.960 | 4.060 | 3.960 | 4.030 | 4.030 | 17,306,500 |
| 2025-07-11 | 4.020 | 4.020 | 3.930 | 3.960 | 3.960 | 14,158,000 |
| 2025-07-10 | 4.050 | 4.090 | 4.030 | 4.070 | 4.070 | 18,836,000 |
| 2025-07-09 | 4.040 | 4.150 | 4.030 | 4.070 | 4.070 | 30,155,200 |
| 2025-07-08 | 3.990 | 4.040 | 3.950 | 4.030 | 4.030 | 16,963,000 |
| 2025-07-07 | 3.900 | 3.980 | 3.880 | 3.980 | 3.980 | 18,311,000 |
| 2025-07-04 | 3.930 | 3.940 | 3.880 | 3.900 | 3.900 | 15,141,300 |
| 2025-07-03 | 3.900 | 3.930 | 3.880 | 3.920 | 3.920 | 11,023,100 |
| 2025-07-02 | 3.880 | 3.910 | 3.850 | 3.900 | 3.900 | 15,717,400 |
| 2025-07-01 | 3.880 | 3.890 | 3.830 | 3.880 | 3.880 | 12,936,900 |
| 2025-06-30 | 3.870 | 3.890 | 3.860 | 3.870 | 3.870 | 9,942,000 |
| 2025-06-27 | 3.830 | 3.870 | 3.830 | 3.860 | 3.860 | 13,888,900 |
| 2025-06-26 | 3.850 | 3.860 | 3.800 | 3.820 | 3.820 | 11,093,500 |
| 2025-06-25 | 3.850 | 3.860 | 3.800 | 3.850 | 3.850 | 12,116,300 |
| 2025-06-24 | 3.760 | 3.850 | 3.750 | 3.850 | 3.850 | 17,909,345 |
| 2025-06-23 | 3.650 | 3.770 | 3.640 | 3.760 | 3.760 | 11,219,200 |
| 2025-06-20 | 3.700 | 3.740 | 3.670 | 3.680 | 3.680 | 9,484,900 |
| 2025-06-19 | 3.760 | 3.770 | 3.680 | 3.700 | 3.700 | 13,224,400 |
| 2025-06-18 | 3.780 | 3.800 | 3.750 | 3.770 | 3.770 | 10,572,200 |
| 2025-06-17 | 3.770 | 3.840 | 3.770 | 3.810 | 3.810 | 13,903,600 |
| 2025-06-16 | 3.750 | 3.800 | 3.730 | 3.780 | 3.780 | 8,970,600 |
| 2025-06-13 | 3.800 | 3.820 | 3.740 | 3.760 | 3.760 | 12,457,500 |
| 2025-06-12 | 3.820 | 3.830 | 3.780 | 3.820 | 3.820 | 11,225,400 |
| 2025-06-11 | 3.820 | 3.850 | 3.800 | 3.830 | 3.830 | 12,842,000 |
| 2025-06-10 | 3.820 | 3.870 | 3.760 | 3.820 | 3.820 | 24,161,500 |
| 2025-06-09 | 3.860 | 3.870 | 3.800 | 3.840 | 3.840 | 18,190,500 |
| 2025-06-06 | 3.840 | 3.900 | 3.770 | 3.840 | 3.840 | 24,579,198 |
| 2025-06-05 | 3.750 | 3.820 | 3.730 | 3.800 | 3.800 | 23,065,198 |
| 2025-06-04 | 3.680 | 3.760 | 3.680 | 3.730 | 3.730 | 18,706,601 |
| 2025-06-03 | 3.650 | 3.710 | 3.630 | 3.680 | 3.680 | 10,988,600 |
| 2025-05-30 | 3.780 | 3.790 | 3.650 | 3.670 | 3.670 | 27,225,400 |
| 2025-05-29 | 3.720 | 3.800 | 3.710 | 3.780 | 3.780 | 20,495,300 |
| 2025-05-28 | 3.740 | 3.760 | 3.700 | 3.730 | 3.730 | 15,004,800 |
| 2025-05-27 | 3.730 | 3.750 | 3.670 | 3.730 | 3.730 | 16,130,500 |
| 2025-05-26 | 3.650 | 3.750 | 3.650 | 3.730 | 3.730 | 13,285,600 |
| 2025-05-23 | 3.740 | 3.760 | 3.660 | 3.670 | 3.670 | 19,694,400 |
| 2025-05-22 | 3.770 | 3.860 | 3.720 | 3.740 | 3.740 | 19,096,300 |
| 2025-05-21 | 3.830 | 3.850 | 3.760 | 3.790 | 3.790 | 16,525,880 |
| 2025-05-20 | 3.810 | 3.870 | 3.790 | 3.850 | 3.850 | 15,281,100 |
| 2025-05-19 | 3.770 | 3.840 | 3.720 | 3.830 | 3.830 | 17,021,000 |
| 2025-05-16 | 3.730 | 3.780 | 3.710 | 3.760 | 3.760 | 12,323,600 |
| 2025-05-15 | 3.790 | 3.790 | 3.710 | 3.730 | 3.730 | 15,162,140 |
| 2025-05-14 | 3.820 | 3.820 | 3.760 | 3.790 | 3.790 | 17,402,260 |
| 2025-05-13 | 3.900 | 3.910 | 3.800 | 3.810 | 3.810 | 18,430,600 |
| 2025-05-12 | 3.860 | 3.890 | 3.820 | 3.850 | 3.850 | 14,581,239 |
| 2025-05-09 | 3.960 | 3.970 | 3.810 | 3.830 | 3.830 | 22,013,000 |
| 2025-05-08 | 3.840 | 3.980 | 3.800 | 3.950 | 3.950 | 30,024,800 |
| 2025-05-07 | 3.880 | 3.930 | 3.780 | 3.820 | 3.820 | 31,548,800 |
| 2025-05-06 | 3.740 | 3.930 | 3.730 | 3.850 | 3.850 | 40,090,700 |
| 2025-04-30 | 3.650 | 3.830 | 3.650 | 3.710 | 3.710 | 62,021,200 |
| 2025-04-29 | 4.030 | 4.100 | 3.990 | 4.060 | 4.060 | 15,666,300 |
| 2025-04-28 | 4.100 | 4.130 | 4.010 | 4.030 | 4.030 | 16,343,200 |
| 2025-04-25 | 4.080 | 4.130 | 4.050 | 4.100 | 4.100 | 13,866,400 |
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.