Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.640 | 3.660 | 3.590 | 3.620 | 3.620 | 7,379,200 |
| 2026-10-19 | 3.640 | 3.670 | 3.560 | 3.640 | 3.640 | 9,677,100 |
| 2026-10-16 | 3.650 | 3.740 | 3.640 | 3.660 | 3.660 | 10,589,600 |
| 2026-10-15 | 3.690 | 3.700 | 3.610 | 3.620 | 3.620 | 13,230,400 |
| 2026-10-14 | 3.830 | 3.840 | 3.720 | 3.720 | 3.720 | 9,878,500 |
| 2026-10-13 | 3.750 | 3.840 | 3.710 | 3.820 | 3.820 | 12,927,300 |
| 2026-10-12 | 3.780 | 3.850 | 3.760 | 3.800 | 3.800 | 12,234,800 |
| 2026-10-09 | 3.760 | 3.790 | 3.680 | 3.790 | 3.790 | 13,153,040 |
| 2026-10-08 | 3.760 | 3.820 | 3.730 | 3.760 | 3.760 | 7,797,100 |
| 2026-09-30 | 3.800 | 3.800 | 3.740 | 3.750 | 3.750 | 6,398,110 |
| 2026-09-29 | 3.730 | 3.810 | 3.730 | 3.780 | 3.780 | 9,187,400 |
| 2026-09-28 | 3.770 | 3.780 | 3.700 | 3.750 | 3.750 | 9,131,890 |
| 2026-09-24 | 3.740 | 3.790 | 3.720 | 3.770 | 3.770 | 6,868,600 |
| 2026-09-23 | 3.870 | 3.870 | 3.740 | 3.760 | 3.760 | 11,356,156 |
| 2026-09-22 | 3.880 | 3.900 | 3.810 | 3.860 | 3.860 | 11,467,306 |
| 2026-09-21 | 3.800 | 3.870 | 3.800 | 3.860 | 3.860 | 10,651,306 |
| 2026-09-18 | 3.790 | 3.860 | 3.790 | 3.810 | 3.810 | 11,120,356 |
| 2026-09-17 | 3.790 | 3.810 | 3.740 | 3.780 | 3.780 | 10,120,000 |
| 2026-09-16 | 3.740 | 3.820 | 3.730 | 3.800 | 3.800 | 9,616,700 |
| 2026-09-15 | 3.810 | 3.830 | 3.740 | 3.750 | 3.750 | 14,742,300 |
| 2026-09-14 | 3.850 | 3.870 | 3.780 | 3.810 | 3.810 | 13,622,699 |
| 2026-09-11 | 3.870 | 3.870 | 3.790 | 3.840 | 3.840 | 15,911,700 |
| 2026-09-10 | 3.860 | 3.910 | 3.770 | 3.880 | 3.880 | 16,034,280 |
| 2026-09-09 | 3.840 | 3.880 | 3.810 | 3.880 | 3.880 | 10,453,886 |
| 2026-09-08 | 3.830 | 3.860 | 3.810 | 3.850 | 3.850 | 9,143,400 |
| 2026-09-07 | 3.830 | 3.850 | 3.800 | 3.830 | 3.830 | 9,065,980 |
| 2026-09-04 | 3.850 | 3.890 | 3.800 | 3.820 | 3.820 | 13,867,180 |
| 2026-09-03 | 3.930 | 3.940 | 3.820 | 3.830 | 3.830 | 14,001,000 |
| 2026-09-02 | 3.850 | 3.910 | 3.830 | 3.890 | 3.890 | 13,859,400 |
| 2026-09-01 | 3.880 | 3.910 | 3.860 | 3.890 | 3.890 | 14,166,000 |
| 2026-08-31 | 3.900 | 3.950 | 3.840 | 3.870 | 3.870 | 14,287,100 |
| 2026-08-28 | 3.840 | 3.930 | 3.800 | 3.910 | 3.910 | 19,658,376 |
| 2026-08-27 | 3.880 | 3.910 | 3.800 | 3.840 | 3.840 | 22,522,755 |
| 2026-08-26 | 3.920 | 4.010 | 3.890 | 3.900 | 3.900 | 24,970,067 |
| 2026-08-25 | 3.890 | 4.000 | 3.820 | 3.970 | 3.970 | 34,358,800 |
| 2026-08-24 | 3.790 | 3.950 | 3.780 | 3.890 | 3.890 | 33,428,248 |
| 2026-08-21 | 3.730 | 3.820 | 3.690 | 3.820 | 3.820 | 26,232,800 |
| 2026-08-20 | 3.710 | 3.760 | 3.700 | 3.760 | 3.760 | 16,985,097 |
| 2026-08-19 | 3.730 | 3.740 | 3.680 | 3.710 | 3.710 | 15,128,300 |
| 2026-08-18 | 3.760 | 3.770 | 3.710 | 3.760 | 3.760 | 14,883,500 |
| 2026-08-17 | 3.700 | 3.750 | 3.680 | 3.750 | 3.750 | 16,725,400 |
| 2026-08-14 | 3.700 | 3.720 | 3.660 | 3.690 | 3.690 | 14,145,900 |
| 2026-08-13 | 3.750 | 3.810 | 3.720 | 3.720 | 3.720 | 22,535,222 |
| 2026-08-12 | 3.710 | 3.780 | 3.670 | 3.770 | 3.770 | 28,082,978 |
| 2026-08-11 | 3.720 | 3.730 | 3.660 | 3.690 | 3.690 | 18,391,400 |
| 2026-08-10 | 3.670 | 3.740 | 3.670 | 3.740 | 3.740 | 24,336,750 |
| 2026-08-07 | 3.700 | 3.710 | 3.610 | 3.670 | 3.670 | 27,254,500 |
| 2026-08-06 | 3.730 | 3.730 | 3.650 | 3.720 | 3.720 | 34,472,717 |
| 2026-08-05 | 3.830 | 3.840 | 3.720 | 3.770 | 3.770 | 50,197,567 |
| 2026-08-04 | 3.810 | 3.890 | 3.750 | 3.890 | 3.890 | 58,779,591 |
| 2026-08-03 | 3.640 | 3.960 | 3.630 | 3.900 | 3.900 | 79,652,124 |
| 2026-07-31 | 3.620 | 3.720 | 3.600 | 3.660 | 3.660 | 77,934,797 |
| 2026-07-30 | 3.610 | 3.800 | 3.610 | 3.800 | 3.800 | 54,199,500 |
| 2026-07-29 | 3.390 | 3.480 | 3.370 | 3.450 | 3.450 | 19,495,840 |
| 2026-07-28 | 3.390 | 3.440 | 3.370 | 3.390 | 3.390 | 16,045,900 |
| 2026-07-27 | 3.300 | 3.430 | 3.300 | 3.410 | 3.410 | 18,847,101 |
| 2026-07-24 | 3.480 | 3.490 | 3.340 | 3.340 | 3.340 | 25,105,300 |
| 2026-07-23 | 3.210 | 3.500 | 3.200 | 3.480 | 3.480 | 41,666,980 |
| 2026-07-22 | 3.220 | 3.300 | 3.200 | 3.220 | 3.220 | 14,134,500 |
| 2026-07-21 | 3.250 | 3.270 | 3.080 | 3.250 | 3.250 | 20,308,100 |
Page 1 of 1 · 60 trading days
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.