Shanghai Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.700	4.740	4.670	4.740	4.740	24,342,086
2023-07-27	4.680	4.760	4.670	4.700	4.700	28,865,545
2023-07-26	4.680	4.700	4.660	4.680	4.680	13,850,710
2023-07-25	4.690	4.700	4.650	4.690	4.690	27,813,139
2023-07-24	4.630	4.660	4.600	4.650	4.650	17,299,200
2023-07-21	4.640	4.680	4.620	4.640	4.640	21,028,338
2023-07-20	4.740	4.760	4.650	4.660	4.660	27,767,788
2023-07-19	4.760	4.760	4.700	4.740	4.740	23,260,293
2023-07-18	4.750	4.770	4.720	4.750	4.750	30,689,535
2023-07-17	4.700	4.780	4.680	4.740	4.740	42,635,189
2023-07-14	4.680	4.720	4.660	4.690	4.690	36,135,020
2023-07-13	4.670	4.700	4.640	4.670	4.670	32,282,200
2023-07-12	4.680	4.700	4.620	4.630	4.630	37,120,043
2023-07-11	4.650	4.680	4.620	4.660	4.660	29,727,929
2023-07-10	4.590	4.680	4.580	4.650	4.650	50,549,146
2023-07-07	4.550	4.590	4.540	4.560	4.560	13,114,026
2023-07-06	4.580	4.600	4.550	4.570	4.570	18,982,921
2023-07-05	4.610	4.640	4.570	4.590	4.590	17,832,700
2023-07-04	4.650	4.650	4.600	4.620	4.620	21,923,810
2023-07-03	4.570	4.680	4.570	4.640	4.640	34,730,935
2023-06-30	4.600	4.630	4.570	4.570	4.570	27,282,600
2023-06-29	4.630	4.660	4.580	4.600	4.600	25,664,015
2023-06-28	4.600	4.640	4.550	4.630	4.630	32,884,500
2023-06-27	4.460	4.630	4.450	4.610	4.610	41,727,493
2023-06-26	4.530	4.530	4.440	4.460	4.460	34,045,116
2023-06-21	4.590	4.630	4.530	4.540	4.540	29,667,375
2023-06-20	4.640	4.650	4.590	4.610	4.610	23,935,928
2023-06-19	4.580	4.650	4.570	4.640	4.640	32,584,632
2023-06-16	4.540	4.610	4.530	4.600	4.600	44,366,713
2023-06-15	4.520	4.530	4.480	4.530	4.530	24,390,801
2023-06-14	4.560	4.560	4.470	4.500	4.500	28,286,986
2023-06-13	4.540	4.580	4.520	4.540	4.540	21,985,682
2023-06-12	4.570	4.580	4.520	4.530	4.530	24,953,966
2023-06-09	4.590	4.590	4.540	4.570	4.570	34,166,198
2023-06-08	4.560	4.610	4.520	4.610	4.610	36,462,904
2023-06-07	4.580	4.600	4.530	4.570	4.570	31,654,915
2023-06-06	4.630	4.670	4.570	4.590	4.590	40,317,080
2023-06-05	4.690	4.700	4.620	4.640	4.640	34,407,922
2023-06-02	4.740	4.760	4.660	4.670	4.670	49,855,809
2023-06-01	4.750	4.800	4.710	4.730	4.730	75,173,365
2023-05-31	4.450	4.940	4.450	4.830	4.830	211,251,422
2023-05-30	4.440	4.490	4.410	4.490	4.490	32,676,617
2023-05-29	4.430	4.500	4.400	4.450	4.450	33,504,324
2023-05-26	4.410	4.420	4.360	4.410	4.410	18,623,800
2023-05-25	4.360	4.420	4.350	4.410	4.410	27,831,597
2023-05-24	4.440	4.450	4.380	4.390	4.390	34,743,980
2023-05-23	4.550	4.550	4.440	4.450	4.450	40,942,769
2023-05-22	4.550	4.590	4.530	4.560	4.560	25,819,849
2023-05-19	4.620	4.620	4.550	4.550	4.550	39,302,838
2023-05-18	4.640	4.680	4.610	4.630	4.630	32,818,292
2023-05-17	4.690	4.700	4.610	4.660	4.660	44,615,562
2023-05-16	4.690	4.770	4.670	4.720	4.720	54,397,310
2023-05-15	4.680	4.710	4.600	4.690	4.690	44,052,703
2023-05-12	4.730	4.770	4.670	4.690	4.690	44,459,593
2023-05-11	4.690	4.810	4.670	4.740	4.740	62,560,142
2023-05-10	4.630	4.740	4.580	4.700	4.700	68,318,183
2023-05-09	4.590	4.720	4.540	4.650	4.650	99,263,037
2023-05-08	4.610	4.710	4.570	4.580	4.580	118,619,900
2023-05-05	4.660	4.680	4.560	4.580	4.580	61,340,580
2023-05-04	4.660	4.850	4.640	4.700	4.700	144,187,226

← NewerPage 14 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.