Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.110 | 4.140 | 4.040 | 4.070 | 4.070 | 15,124,600 |
| 2025-04-23 | 4.070 | 4.110 | 4.050 | 4.110 | 4.110 | 20,449,400 |
| 2025-04-22 | 4.050 | 4.090 | 4.020 | 4.040 | 4.040 | 14,679,600 |
| 2025-04-21 | 4.000 | 4.060 | 3.980 | 4.060 | 4.060 | 17,504,000 |
| 2025-04-18 | 4.000 | 4.030 | 3.950 | 4.020 | 4.020 | 17,727,700 |
| 2025-04-17 | 3.980 | 4.020 | 3.910 | 3.980 | 3.980 | 15,389,101 |
| 2025-04-16 | 4.020 | 4.030 | 3.860 | 3.930 | 3.930 | 19,802,200 |
| 2025-04-15 | 4.020 | 4.050 | 3.960 | 4.030 | 4.030 | 18,984,200 |
| 2025-04-14 | 3.930 | 4.050 | 3.930 | 4.000 | 4.000 | 25,876,439 |
| 2025-04-11 | 3.860 | 3.940 | 3.840 | 3.900 | 3.900 | 21,394,140 |
| 2025-04-10 | 3.880 | 3.990 | 3.870 | 3.880 | 3.880 | 29,836,200 |
| 2025-04-09 | 3.630 | 3.870 | 3.410 | 3.820 | 3.820 | 37,004,300 |
| 2025-04-08 | 3.820 | 3.930 | 3.610 | 3.760 | 3.760 | 46,166,561 |
| 2025-04-07 | 4.100 | 4.150 | 4.000 | 4.000 | 4.000 | 21,834,400 |
| 2025-04-03 | 4.400 | 4.500 | 4.390 | 4.440 | 4.440 | 18,835,000 |
| 2025-04-02 | 4.450 | 4.510 | 4.440 | 4.460 | 4.460 | 17,325,600 |
| 2025-04-01 | 4.480 | 4.560 | 4.450 | 4.480 | 4.480 | 21,083,800 |
| 2025-03-31 | 4.450 | 4.480 | 4.320 | 4.440 | 4.440 | 28,512,400 |
| 2025-03-28 | 4.600 | 4.650 | 4.470 | 4.470 | 4.470 | 38,780,383 |
| 2025-03-27 | 4.960 | 4.960 | 4.630 | 4.640 | 4.640 | 52,307,261 |
| 2025-03-26 | 4.790 | 4.930 | 4.730 | 4.880 | 4.880 | 30,989,070 |
| 2025-03-25 | 4.690 | 4.900 | 4.660 | 4.790 | 4.790 | 45,930,461 |
| 2025-03-24 | 4.850 | 4.890 | 4.580 | 4.700 | 4.700 | 39,527,170 |
| 2025-03-21 | 4.990 | 5.020 | 4.850 | 4.860 | 4.860 | 48,523,301 |
| 2025-03-20 | 5.000 | 5.090 | 4.920 | 5.040 | 5.040 | 59,689,145 |
| 2025-03-19 | 5.010 | 5.170 | 5.000 | 5.050 | 5.050 | 73,572,400 |
| 2025-03-18 | 4.970 | 5.040 | 4.920 | 5.040 | 5.040 | 66,369,261 |
| 2025-03-17 | 5.010 | 5.040 | 4.920 | 4.930 | 4.930 | 56,308,255 |
| 2025-03-14 | 4.980 | 5.080 | 4.850 | 5.020 | 5.020 | 98,243,800 |
| 2025-03-13 | 5.150 | 5.280 | 4.910 | 4.980 | 4.980 | 149,054,816 |
| 2025-03-12 | 4.680 | 5.130 | 4.660 | 5.130 | 5.130 | 94,500,584 |
| 2025-03-11 | 4.520 | 4.660 | 4.490 | 4.660 | 4.660 | 29,370,200 |
| 2025-03-10 | 4.700 | 4.720 | 4.540 | 4.590 | 4.590 | 34,384,768 |
| 2025-03-07 | 4.810 | 4.880 | 4.610 | 4.650 | 4.650 | 71,911,200 |
| 2025-03-06 | 4.550 | 4.980 | 4.510 | 4.730 | 4.730 | 92,334,112 |
| 2025-03-05 | 4.510 | 4.610 | 4.410 | 4.540 | 4.540 | 43,461,392 |
| 2025-03-04 | 4.320 | 4.460 | 4.300 | 4.460 | 4.460 | 31,557,994 |
| 2025-03-03 | 4.320 | 4.410 | 4.270 | 4.350 | 4.350 | 28,480,700 |
| 2025-02-28 | 4.450 | 4.460 | 4.310 | 4.320 | 4.320 | 35,338,360 |
| 2025-02-27 | 4.510 | 4.580 | 4.390 | 4.470 | 4.470 | 52,524,200 |
| 2025-02-26 | 4.540 | 4.580 | 4.430 | 4.480 | 4.480 | 42,134,075 |
| 2025-02-25 | 4.430 | 4.580 | 4.410 | 4.480 | 4.480 | 60,737,455 |
| 2025-02-24 | 4.660 | 4.740 | 4.560 | 4.600 | 4.600 | 97,566,370 |
| 2025-02-21 | 4.540 | 4.620 | 4.460 | 4.510 | 4.510 | 96,574,050 |
| 2025-02-20 | 4.670 | 4.700 | 4.500 | 4.520 | 4.520 | 150,600,325 |
| 2025-02-19 | 5.000 | 5.170 | 4.660 | 4.840 | 4.840 | 220,776,279 |
| 2025-02-18 | 4.960 | 4.960 | 4.880 | 4.960 | 4.960 | 65,230,430 |
| 2025-02-17 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 15,241,500 |
| 2025-02-14 | 4.150 | 4.190 | 4.080 | 4.100 | 4.100 | 23,837,000 |
| 2025-02-13 | 4.220 | 4.250 | 4.150 | 4.160 | 4.160 | 25,981,900 |
| 2025-02-12 | 4.160 | 4.250 | 4.150 | 4.230 | 4.230 | 31,130,878 |
| 2025-02-11 | 4.170 | 4.180 | 4.100 | 4.160 | 4.160 | 25,814,900 |
| 2025-02-10 | 4.170 | 4.200 | 4.100 | 4.150 | 4.150 | 28,204,683 |
| 2025-02-07 | 4.080 | 4.240 | 4.070 | 4.160 | 4.160 | 40,759,159 |
| 2025-02-06 | 4.000 | 4.090 | 3.970 | 4.090 | 4.090 | 33,129,200 |
| 2025-02-05 | 4.100 | 4.120 | 3.990 | 4.000 | 4.000 | 38,771,701 |
| 2025-01-27 | 4.240 | 4.250 | 4.080 | 4.080 | 4.080 | 57,400,983 |
| 2025-01-24 | 4.300 | 4.320 | 4.150 | 4.280 | 4.280 | 90,260,192 |
| 2025-01-23 | 4.220 | 4.240 | 4.050 | 4.060 | 4.060 | 28,624,800 |
| 2025-01-22 | 4.120 | 4.200 | 4.050 | 4.150 | 4.150 | 25,714,400 |
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.