Shanghai Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.810	3.910	3.770	3.880	3.880	25,065,140
2024-01-22	3.970	3.980	3.780	3.830	3.830	32,354,502
2024-01-19	3.990	4.020	3.950	3.980	3.980	18,323,996
2024-01-18	4.000	4.010	3.850	4.000	4.000	50,709,379
2024-01-17	4.100	4.110	4.020	4.020	4.020	20,225,742
2024-01-16	4.100	4.120	4.040	4.100	4.100	19,838,663
2024-01-15	4.080	4.140	4.060	4.110	4.110	13,120,100
2024-01-12	4.130	4.160	4.090	4.100	4.100	18,487,993
2024-01-11	4.120	4.150	4.090	4.140	4.140	21,665,990
2024-01-10	4.070	4.160	4.040	4.140	4.140	27,266,854
2024-01-09	4.060	4.110	4.050	4.080	4.080	14,150,501
2024-01-08	4.140	4.140	4.060	4.060	4.060	21,498,780
2024-01-05	4.180	4.220	4.130	4.140	4.140	24,417,400
2024-01-04	4.220	4.220	4.140	4.180	4.180	21,456,500
2024-01-03	4.200	4.230	4.180	4.220	4.220	19,625,100
2024-01-02	4.180	4.220	4.160	4.200	4.200	20,944,406
2023-12-29	4.160	4.190	4.150	4.170	4.170	20,616,943
2023-12-28	4.070	4.170	4.040	4.160	4.160	26,732,679
2023-12-27	4.020	4.080	3.990	4.070	4.070	18,722,143
2023-12-26	4.060	4.070	4.000	4.020	4.020	22,254,643
2023-12-25	4.100	4.100	4.060	4.080	4.080	13,519,100
2023-12-22	4.080	4.120	4.060	4.090	4.090	25,243,201
2023-12-21	4.050	4.110	4.020	4.090	4.090	24,001,980
2023-12-20	4.110	4.140	4.070	4.070	4.070	26,275,700
2023-12-19	4.110	4.130	4.050	4.090	4.090	25,273,098
2023-12-18	4.200	4.210	4.100	4.110	4.110	32,569,043
2023-12-15	4.210	4.250	4.180	4.180	4.180	27,913,884
2023-12-14	4.240	4.260	4.180	4.190	4.190	19,596,499
2023-12-13	4.280	4.290	4.220	4.220	4.220	19,921,662
2023-12-12	4.260	4.280	4.230	4.280	4.280	17,940,167
2023-12-11	4.220	4.260	4.170	4.260	4.260	30,974,439
2023-12-08	4.250	4.290	4.230	4.240	4.240	22,132,600
2023-12-07	4.300	4.310	4.240	4.250	4.250	32,955,273
2023-12-06	4.310	4.340	4.300	4.310	4.310	25,355,847
2023-12-05	4.410	4.420	4.320	4.330	4.330	33,409,804
2023-12-04	4.440	4.440	4.410	4.410	4.410	19,865,601
2023-12-01	4.420	4.440	4.400	4.440	4.440	22,237,387
2023-11-30	4.440	4.450	4.400	4.410	4.410	27,184,443
2023-11-29	4.460	4.490	4.410	4.440	4.440	28,458,610
2023-11-28	4.500	4.510	4.470	4.470	4.470	28,300,249
2023-11-27	4.420	4.580	4.400	4.520	4.520	56,530,795
2023-11-24	4.450	4.460	4.410	4.420	4.420	24,984,700
2023-11-23	4.450	4.470	4.430	4.460	4.460	25,582,959
2023-11-22	4.500	4.510	4.440	4.450	4.450	27,203,090
2023-11-21	4.540	4.560	4.490	4.500	4.500	39,816,700
2023-11-20	4.540	4.560	4.510	4.550	4.550	32,614,213
2023-11-17	4.540	4.550	4.510	4.540	4.540	33,691,917
2023-11-16	4.560	4.610	4.510	4.560	4.560	47,877,110
2023-11-15	4.620	4.640	4.540	4.560	4.560	52,191,897
2023-11-14	4.540	4.720	4.520	4.600	4.600	82,688,772
2023-11-13	4.560	4.590	4.470	4.530	4.530	74,385,171
2023-11-10	4.430	4.430	4.390	4.410	4.410	27,028,100
2023-11-09	4.480	4.490	4.430	4.440	4.440	33,406,389
2023-11-08	4.450	4.560	4.430	4.490	4.490	51,451,723
2023-11-07	4.460	4.490	4.440	4.460	4.460	34,165,149
2023-11-06	4.420	4.480	4.410	4.470	4.470	44,255,405
2023-11-03	4.380	4.430	4.380	4.400	4.400	35,055,249
2023-11-02	4.410	4.430	4.380	4.380	4.380	25,485,463
2023-11-01	4.450	4.460	4.380	4.410	4.410	35,352,149
2023-10-31	4.530	4.530	4.410	4.440	4.440	53,084,285

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.