Shanghai Guangdian Electric Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.400	3.590	3.340	3.440	3.440	36,144,371
2024-10-28	3.300	3.390	3.280	3.390	3.390	18,980,383
2024-10-25	3.250	3.290	3.240	3.280	3.280	9,829,000
2024-10-24	3.240	3.270	3.230	3.260	3.260	10,642,298
2024-10-23	3.290	3.290	3.210	3.220	3.220	15,090,312
2024-10-22	3.170	3.270	3.150	3.250	3.250	15,875,600
2024-10-21	3.190	3.190	3.140	3.150	3.150	12,224,300
2024-10-18	3.110	3.200	3.090	3.160	3.160	14,518,460
2024-10-17	3.160	3.190	3.090	3.090	3.090	10,897,400
2024-10-16	3.110	3.180	3.100	3.160	3.160	10,640,800
2024-10-15	3.160	3.180	3.120	3.130	3.130	13,195,440
2024-10-14	3.070	3.170	3.050	3.170	3.170	16,218,300
2024-10-11	3.190	3.200	3.020	3.070	3.070	19,243,100
2024-10-10	3.180	3.260	3.140	3.190	3.190	20,370,800
2024-10-09	3.370	3.370	3.150	3.160	3.160	25,936,826
2024-10-08	3.530	3.540	3.220	3.410	3.410	44,260,034
2024-09-30	3.080	3.260	2.990	3.220	3.220	41,493,632
2024-09-27	2.950	2.990	2.920	2.990	2.990	11,422,760
2024-09-26	2.840	2.910	2.830	2.910	2.910	12,559,780
2024-09-25	2.840	2.900	2.830	2.850	2.850	14,004,960
2024-09-24	2.780	2.840	2.740	2.830	2.830	9,678,750
2024-09-23	2.740	2.790	2.730	2.780	2.780	8,350,700
2024-09-20	2.770	2.780	2.740	2.760	2.760	5,623,100
2024-09-19	2.680	2.770	2.670	2.760	2.760	8,821,200
2024-09-18	2.690	2.720	2.630	2.680	2.680	7,845,500
2024-09-13	2.760	2.760	2.690	2.690	2.690	6,846,700
2024-09-12	2.720	2.780	2.720	2.750	2.750	8,194,700
2024-09-11	2.720	2.770	2.700	2.720	2.720	5,926,700
2024-09-10	2.720	2.740	2.680	2.730	2.730	7,515,200
2024-09-09	2.690	2.740	2.680	2.730	2.730	6,341,000
2024-09-06	2.760	2.770	2.700	2.710	2.710	7,018,301
2024-09-05	2.740	2.780	2.730	2.760	2.760	6,381,000
2024-09-04	2.760	2.800	2.730	2.760	2.760	8,229,600
2024-09-03	2.750	2.800	2.740	2.790	2.790	8,230,800
2024-09-02	2.820	2.840	2.750	2.750	2.750	9,926,100
2024-08-30	2.780	2.850	2.760	2.810	2.810	10,951,578
2024-08-29	2.750	2.800	2.710	2.780	2.780	9,763,500
2024-08-28	2.680	2.760	2.670	2.740	2.740	7,942,301
2024-08-27	2.760	2.780	2.670	2.690	2.690	9,313,900
2024-08-26	2.680	2.780	2.670	2.780	2.780	9,692,476
2024-08-23	2.720	2.730	2.660	2.700	2.700	8,791,100
2024-08-22	2.740	2.780	2.730	2.740	2.740	5,771,800
2024-08-21	2.750	2.770	2.720	2.750	2.750	7,131,060
2024-08-20	2.810	2.820	2.740	2.750	2.750	8,446,900
2024-08-19	2.820	2.840	2.780	2.790	2.790	6,423,700
2024-08-16	2.840	2.860	2.800	2.820	2.820	7,220,700
2024-08-15	2.830	2.870	2.800	2.840	2.840	9,180,901
2024-08-14	2.830	2.870	2.830	2.830	2.830	8,849,700
2024-08-13	2.820	2.850	2.790	2.830	2.830	7,173,400
2024-08-12	2.820	2.850	2.800	2.810	2.810	7,120,200
2024-08-09	2.840	2.880	2.830	2.830	2.830	11,697,300
2024-08-08	2.820	2.860	2.790	2.860	2.860	10,395,600
2024-08-07	2.780	2.860	2.780	2.830	2.830	10,115,100
2024-08-06	2.750	2.790	2.750	2.780	2.780	8,423,400
2024-08-05	2.780	2.830	2.740	2.740	2.740	11,512,500
2024-08-02	2.830	2.860	2.800	2.810	2.810	10,594,101
2024-08-01	2.810	2.870	2.800	2.850	2.850	15,538,620
2024-07-31	2.770	2.840	2.740	2.830	2.830	14,547,000
2024-07-30	2.730	2.760	2.720	2.760	2.760	8,541,892
2024-07-29	2.750	2.770	2.720	2.740	2.740	8,246,200

← NewerPage 9 of 21 · 1,213 trading daysOlder →

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.