Shanghai Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.560	4.560	4.500	4.540	4.540	51,672,549
2023-10-27	4.450	4.560	4.450	4.540	4.540	55,752,259
2023-10-26	4.400	4.500	4.350	4.470	4.470	51,010,710
2023-10-25	4.410	4.460	4.400	4.420	4.420	40,650,961
2023-10-24	4.410	4.440	4.350	4.390	4.390	40,728,301
2023-10-23	4.490	4.500	4.380	4.400	4.400	37,130,736
2023-10-20	4.500	4.540	4.460	4.490	4.490	46,414,391
2023-10-19	4.580	4.620	4.510	4.520	4.520	55,004,277
2023-10-18	4.720	4.740	4.600	4.610	4.610	55,294,900
2023-10-17	4.670	4.750	4.660	4.730	4.730	51,523,068
2023-10-16	4.700	4.700	4.650	4.670	4.670	38,623,758
2023-10-13	4.750	4.750	4.680	4.710	4.710	41,150,357
2023-10-12	4.780	4.830	4.710	4.760	4.760	60,619,937
2023-10-11	4.630	4.820	4.610	4.780	4.780	105,251,406
2023-10-10	4.700	4.740	4.640	4.640	4.640	44,932,464
2023-10-09	4.670	4.740	4.640	4.690	4.690	41,788,504
2023-09-28	4.640	4.700	4.630	4.680	4.680	43,770,455
2023-09-27	4.650	4.690	4.620	4.630	4.630	50,405,385
2023-09-26	4.700	4.710	4.650	4.650	4.650	57,625,695
2023-09-25	4.700	4.800	4.670	4.730	4.730	72,785,307
2023-09-22	4.680	4.710	4.620	4.700	4.700	65,476,712
2023-09-21	4.670	4.740	4.660	4.670	4.670	50,603,266
2023-09-20	4.750	4.770	4.670	4.680	4.680	92,945,815
2023-09-19	4.790	4.950	4.750	4.790	4.790	112,423,676
2023-09-18	4.870	4.880	4.790	4.810	4.810	89,488,052
2023-09-15	4.930	4.970	4.810	4.930	4.930	171,113,152
2023-09-14	4.770	5.080	4.760	4.980	4.980	238,110,837
2023-09-13	4.870	4.880	4.710	4.790	4.790	158,715,535
2023-09-12	4.920	5.000	4.830	4.880	4.880	221,009,898
2023-09-11	4.800	5.150	4.680	5.000	5.000	408,270,222
2023-09-08	4.430	4.910	4.430	4.730	4.730	252,961,390
2023-09-07	4.650	4.650	4.450	4.460	4.460	122,917,473
2023-09-06	4.570	4.850	4.520	4.750	4.750	141,296,348
2023-09-05	4.510	4.570	4.500	4.570	4.570	26,108,003
2023-09-04	4.480	4.560	4.470	4.550	4.550	28,443,438
2023-09-01	4.480	4.500	4.450	4.470	4.470	23,168,227
2023-08-31	4.460	4.510	4.420	4.470	4.470	38,598,580
2023-08-30	4.470	4.500	4.430	4.440	4.440	23,794,765
2023-08-29	4.420	4.470	4.400	4.470	4.470	32,842,737
2023-08-28	4.600	4.600	4.400	4.410	4.410	45,863,414
2023-08-25	4.380	4.450	4.360	4.390	4.390	18,878,100
2023-08-24	4.430	4.450	4.400	4.400	4.400	22,296,101
2023-08-23	4.450	4.500	4.420	4.430	4.430	20,368,435
2023-08-22	4.440	4.480	4.400	4.450	4.450	22,691,336
2023-08-21	4.500	4.510	4.430	4.430	4.430	25,917,222
2023-08-18	4.530	4.580	4.520	4.520	4.520	19,289,281
2023-08-17	4.510	4.560	4.460	4.540	4.540	21,545,262
2023-08-16	4.590	4.600	4.520	4.530	4.530	19,517,111
2023-08-15	4.610	4.620	4.550	4.590	4.590	18,302,198
2023-08-14	4.600	4.620	4.520	4.610	4.610	35,101,017
2023-08-11	4.710	4.720	4.630	4.630	4.630	25,566,416
2023-08-10	4.730	4.730	4.680	4.700	4.700	19,885,911
2023-08-09	4.750	4.750	4.690	4.730	4.730	27,261,494
2023-08-08	4.750	4.760	4.720	4.750	4.750	20,515,800
2023-08-07	4.790	4.800	4.730	4.750	4.750	21,380,900
2023-08-04	4.810	4.850	4.760	4.780	4.780	38,028,376
2023-08-03	4.830	4.830	4.760	4.800	4.800	27,301,561
2023-08-02	4.830	4.900	4.800	4.820	4.820	45,145,601
2023-08-01	4.810	4.830	4.780	4.820	4.820	46,514,234
2023-07-31	4.750	4.780	4.720	4.770	4.770	39,154,402

← NewerPage 13 of 21 · 1,212 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.