Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.690 | 3.730 | 3.660 | 3.720 | 3.720 | 22,595,746 |
| 2024-07-24 | 3.630 | 3.720 | 3.620 | 3.700 | 3.700 | 25,079,317 |
| 2024-07-23 | 3.700 | 3.730 | 3.640 | 3.640 | 3.640 | 19,466,958 |
| 2024-07-22 | 3.650 | 3.730 | 3.630 | 3.700 | 3.700 | 28,969,680 |
| 2024-07-19 | 3.600 | 3.650 | 3.580 | 3.640 | 3.640 | 17,693,907 |
| 2024-07-18 | 3.620 | 3.630 | 3.560 | 3.600 | 3.600 | 20,134,036 |
| 2024-07-17 | 3.620 | 3.640 | 3.580 | 3.620 | 3.620 | 14,661,797 |
| 2024-07-16 | 3.610 | 3.620 | 3.580 | 3.610 | 3.610 | 14,434,037 |
| 2024-07-15 | 3.640 | 3.650 | 3.580 | 3.600 | 3.600 | 11,636,463 |
| 2024-07-12 | 3.650 | 3.670 | 3.630 | 3.640 | 3.640 | 12,891,200 |
| 2024-07-11 | 3.570 | 3.670 | 3.560 | 3.660 | 3.660 | 25,894,708 |
| 2024-07-10 | 3.550 | 3.570 | 3.510 | 3.520 | 3.520 | 18,427,800 |
| 2024-07-09 | 3.460 | 3.570 | 3.450 | 3.560 | 3.560 | 28,538,489 |
| 2024-07-08 | 3.620 | 3.630 | 3.420 | 3.480 | 3.480 | 45,798,849 |
| 2024-07-05 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-07-04 | 3.710 | 3.730 | 3.630 | 3.630 | 3.630 | 24,046,000 |
| 2024-07-03 | 3.730 | 3.740 | 3.710 | 3.720 | 3.720 | 14,790,738 |
| 2024-07-02 | 3.740 | 3.760 | 3.710 | 3.730 | 3.730 | 17,572,301 |
| 2024-07-01 | 3.700 | 3.750 | 3.690 | 3.740 | 3.740 | 19,120,366 |
| 2024-06-28 | 3.680 | 3.740 | 3.650 | 3.700 | 3.700 | 26,736,426 |
| 2024-06-27 | 3.720 | 3.740 | 3.680 | 3.680 | 3.680 | 17,039,600 |
| 2024-06-26 | 3.680 | 3.750 | 3.670 | 3.740 | 3.740 | 18,128,860 |
| 2024-06-25 | 3.690 | 3.730 | 3.660 | 3.690 | 3.690 | 23,314,725 |
| 2024-06-24 | 3.790 | 3.790 | 3.660 | 3.680 | 3.680 | 34,362,128 |
| 2024-06-21 | 3.810 | 3.840 | 3.790 | 3.790 | 3.790 | 21,730,359 |
| 2024-06-20 | 3.830 | 3.850 | 3.790 | 3.830 | 3.830 | 32,072,700 |
| 2024-06-19 | 3.890 | 3.910 | 3.840 | 3.840 | 3.840 | 24,141,338 |
| 2024-06-18 | 3.840 | 3.900 | 3.820 | 3.900 | 3.900 | 25,079,001 |
| 2024-06-17 | 3.820 | 3.870 | 3.800 | 3.830 | 3.830 | 24,036,542 |
| 2024-06-14 | 3.830 | 3.860 | 3.800 | 3.820 | 3.820 | 23,525,393 |
| 2024-06-13 | 3.860 | 3.870 | 3.810 | 3.830 | 3.830 | 23,419,203 |
| 2024-06-12 | 3.870 | 3.880 | 3.830 | 3.850 | 3.850 | 26,523,200 |
| 2024-06-11 | 3.860 | 3.890 | 3.840 | 3.860 | 3.860 | 22,853,062 |
| 2024-06-07 | 3.840 | 3.900 | 3.840 | 3.880 | 3.880 | 29,365,016 |
| 2024-06-06 | 3.900 | 3.930 | 3.820 | 3.830 | 3.830 | 51,928,766 |
| 2024-06-05 | 3.980 | 3.980 | 3.900 | 3.910 | 3.910 | 37,472,000 |
| 2024-06-04 | 3.920 | 3.990 | 3.900 | 3.980 | 3.980 | 56,214,495 |
| 2024-06-03 | 4.200 | 4.210 | 3.880 | 3.920 | 3.920 | 131,120,167 |
| 2024-05-31 | 4.260 | 4.290 | 4.210 | 4.210 | 4.210 | 36,174,792 |
| 2024-05-30 | 4.280 | 4.330 | 4.250 | 4.260 | 4.260 | 18,845,700 |
| 2024-05-29 | 4.320 | 4.320 | 4.270 | 4.270 | 4.270 | 16,327,100 |
| 2024-05-28 | 4.310 | 4.350 | 4.300 | 4.320 | 4.320 | 21,581,601 |
| 2024-05-27 | 4.250 | 4.320 | 4.220 | 4.320 | 4.320 | 23,636,301 |
| 2024-05-24 | 4.200 | 4.290 | 4.200 | 4.250 | 4.250 | 27,724,027 |
| 2024-05-23 | 4.270 | 4.300 | 4.200 | 4.210 | 4.210 | 30,313,440 |
| 2024-05-22 | 4.280 | 4.320 | 4.270 | 4.280 | 4.280 | 15,772,610 |
| 2024-05-21 | 4.350 | 4.350 | 4.280 | 4.290 | 4.290 | 31,659,796 |
| 2024-05-20 | 4.370 | 4.410 | 4.340 | 4.350 | 4.350 | 28,688,154 |
| 2024-05-17 | 4.330 | 4.380 | 4.320 | 4.380 | 4.380 | 21,163,610 |
| 2024-05-16 | 4.340 | 4.370 | 4.320 | 4.330 | 4.330 | 21,219,807 |
| 2024-05-15 | 4.420 | 4.430 | 4.340 | 4.340 | 4.340 | 25,628,600 |
| 2024-05-14 | 4.430 | 4.480 | 4.410 | 4.420 | 4.420 | 24,700,889 |
| 2024-05-13 | 4.420 | 4.480 | 4.390 | 4.450 | 4.450 | 29,121,367 |
| 2024-05-10 | 4.370 | 4.450 | 4.350 | 4.440 | 4.440 | 39,643,467 |
| 2024-05-09 | 4.310 | 4.380 | 4.310 | 4.380 | 4.380 | 27,408,109 |
| 2024-05-08 | 4.360 | 4.370 | 4.320 | 4.320 | 4.320 | 29,929,045 |
| 2024-05-07 | 4.360 | 4.400 | 4.350 | 4.370 | 4.370 | 30,100,462 |
| 2024-05-06 | 4.330 | 4.420 | 4.320 | 4.370 | 4.370 | 62,896,026 |
| 2024-04-30 | 4.480 | 4.480 | 4.300 | 4.310 | 4.310 | 89,160,490 |
| 2024-04-29 | 4.510 | 4.550 | 4.480 | 4.540 | 4.540 | 38,708,054 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-09 | 0.0718 CNY |
| 2019-08-08 | 0.0615 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.