Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.180 | 4.220 | 4.080 | 4.120 | 4.120 | 33,295,400 |
| 2025-01-20 | 4.080 | 4.230 | 4.040 | 4.190 | 4.190 | 47,111,680 |
| 2025-01-17 | 4.020 | 4.050 | 3.910 | 4.040 | 4.040 | 26,831,711 |
| 2025-01-16 | 4.000 | 4.080 | 3.950 | 4.020 | 4.020 | 33,664,350 |
| 2025-01-15 | 4.030 | 4.110 | 3.960 | 4.000 | 4.000 | 49,747,200 |
| 2025-01-14 | 3.610 | 3.970 | 3.610 | 3.970 | 3.970 | 35,888,414 |
| 2025-01-13 | 3.580 | 3.650 | 3.470 | 3.610 | 3.610 | 30,253,500 |
| 2025-01-10 | 3.920 | 3.990 | 3.660 | 3.670 | 3.670 | 40,654,668 |
| 2025-01-09 | 3.800 | 4.040 | 3.730 | 3.910 | 3.910 | 51,444,646 |
| 2025-01-08 | 3.870 | 3.920 | 3.660 | 3.800 | 3.800 | 51,376,936 |
| 2025-01-07 | 3.750 | 3.950 | 3.700 | 3.880 | 3.880 | 57,155,596 |
| 2025-01-06 | 3.640 | 3.870 | 3.450 | 3.660 | 3.660 | 54,038,843 |
| 2025-01-03 | 3.970 | 4.040 | 3.720 | 3.760 | 3.760 | 94,359,331 |
| 2025-01-02 | 4.230 | 4.380 | 3.950 | 4.060 | 4.060 | 126,015,119 |
| 2024-12-31 | 4.930 | 4.930 | 4.300 | 4.390 | 4.390 | 189,550,271 |
| 2024-12-30 | 4.590 | 4.590 | 4.500 | 4.590 | 4.590 | 35,715,578 |
| 2024-12-27 | 3.820 | 4.170 | 3.820 | 4.170 | 4.170 | 28,558,524 |
| 2024-12-26 | 3.690 | 3.830 | 3.680 | 3.790 | 3.790 | 12,085,401 |
| 2024-12-25 | 3.770 | 3.810 | 3.600 | 3.710 | 3.710 | 16,020,100 |
| 2024-12-24 | 3.800 | 3.860 | 3.760 | 3.800 | 3.800 | 12,510,099 |
| 2024-12-23 | 4.020 | 4.030 | 3.730 | 3.770 | 3.770 | 21,700,749 |
| 2024-12-20 | 3.960 | 4.030 | 3.930 | 3.990 | 3.990 | 14,346,380 |
| 2024-12-19 | 3.900 | 3.980 | 3.880 | 3.940 | 3.940 | 13,003,499 |
| 2024-12-18 | 3.900 | 4.000 | 3.830 | 3.940 | 3.940 | 18,000,078 |
| 2024-12-17 | 4.100 | 4.110 | 3.880 | 3.890 | 3.890 | 22,689,500 |
| 2024-12-16 | 4.090 | 4.200 | 4.080 | 4.100 | 4.100 | 18,255,620 |
| 2024-12-13 | 4.090 | 4.180 | 4.080 | 4.110 | 4.110 | 25,878,400 |
| 2024-12-12 | 4.090 | 4.120 | 4.040 | 4.120 | 4.120 | 15,153,200 |
| 2024-12-11 | 4.000 | 4.100 | 3.990 | 4.090 | 4.090 | 21,948,170 |
| 2024-12-10 | 4.110 | 4.150 | 3.990 | 4.000 | 4.000 | 21,215,900 |
| 2024-12-09 | 4.070 | 4.110 | 3.990 | 4.050 | 4.050 | 16,419,600 |
| 2024-12-06 | 3.980 | 4.060 | 3.960 | 4.060 | 4.060 | 21,188,000 |
| 2024-12-05 | 3.910 | 3.980 | 3.900 | 3.970 | 3.970 | 12,184,700 |
| 2024-12-04 | 4.000 | 4.000 | 3.890 | 3.920 | 3.920 | 18,989,792 |
| 2024-12-03 | 4.000 | 4.020 | 3.930 | 4.000 | 4.000 | 19,437,760 |
| 2024-12-02 | 3.810 | 4.020 | 3.790 | 3.990 | 3.990 | 35,122,721 |
| 2024-11-29 | 3.780 | 3.810 | 3.710 | 3.790 | 3.790 | 19,109,825 |
| 2024-11-28 | 3.800 | 3.860 | 3.790 | 3.800 | 3.800 | 20,813,252 |
| 2024-11-27 | 3.830 | 3.830 | 3.670 | 3.820 | 3.820 | 18,615,663 |
| 2024-11-26 | 3.880 | 3.920 | 3.810 | 3.840 | 3.840 | 16,629,600 |
| 2024-11-25 | 3.800 | 3.890 | 3.700 | 3.880 | 3.880 | 20,128,352 |
| 2024-11-22 | 3.800 | 3.920 | 3.770 | 3.780 | 3.780 | 31,138,650 |
| 2024-11-21 | 3.750 | 3.850 | 3.730 | 3.810 | 3.810 | 17,553,800 |
| 2024-11-20 | 3.710 | 3.780 | 3.690 | 3.750 | 3.750 | 17,974,831 |
| 2024-11-19 | 3.640 | 3.710 | 3.590 | 3.710 | 3.710 | 16,083,475 |
| 2024-11-18 | 3.690 | 3.740 | 3.600 | 3.640 | 3.640 | 22,129,200 |
| 2024-11-15 | 3.750 | 3.810 | 3.670 | 3.680 | 3.680 | 21,158,002 |
| 2024-11-14 | 3.940 | 3.940 | 3.770 | 3.780 | 3.780 | 25,843,000 |
| 2024-11-13 | 3.910 | 3.960 | 3.860 | 3.940 | 3.940 | 22,175,001 |
| 2024-11-12 | 4.010 | 4.060 | 3.900 | 3.960 | 3.960 | 42,599,100 |
| 2024-11-11 | 4.150 | 4.150 | 3.950 | 4.000 | 4.000 | 54,121,100 |
| 2024-11-08 | 4.000 | 4.330 | 3.890 | 4.150 | 4.150 | 74,700,956 |
| 2024-11-07 | 3.820 | 3.980 | 3.790 | 3.950 | 3.950 | 45,628,220 |
| 2024-11-06 | 3.820 | 3.900 | 3.730 | 3.830 | 3.830 | 50,185,704 |
| 2024-11-05 | 3.750 | 3.830 | 3.700 | 3.820 | 3.820 | 50,644,497 |
| 2024-11-04 | 3.610 | 3.880 | 3.610 | 3.710 | 3.710 | 68,831,549 |
| 2024-11-01 | 3.900 | 3.990 | 3.550 | 3.610 | 3.610 | 80,779,934 |
| 2024-10-31 | 4.050 | 4.160 | 3.800 | 3.870 | 3.870 | 130,002,841 |
| 2024-10-30 | 3.440 | 3.780 | 3.420 | 3.780 | 3.780 | 53,752,123 |
| 2024-10-29 | 3.400 | 3.590 | 3.340 | 3.440 | 3.440 | 36,144,371 |
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.