Shanghai Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.700	4.710	4.650	4.690	4.690	40,887,345
2023-04-27	4.680	4.750	4.620	4.710	4.710	63,254,598
2023-04-26	4.600	4.720	4.560	4.710	4.710	107,151,254
2023-04-25	4.520	4.530	4.410	4.480	4.480	33,681,567
2023-04-24	4.540	4.570	4.480	4.520	4.520	33,602,723
2023-04-21	4.660	4.660	4.520	4.530	4.530	39,626,836
2023-04-20	4.610	4.670	4.560	4.660	4.660	31,397,536
2023-04-19	4.640	4.670	4.590	4.620	4.620	28,192,043
2023-04-18	4.690	4.710	4.580	4.660	4.660	46,893,645
2023-04-17	4.710	4.760	4.670	4.700	4.700	50,752,857
2023-04-14	4.580	4.730	4.550	4.700	4.700	80,166,994
2023-04-13	4.610	4.740	4.550	4.560	4.560	58,392,587
2023-04-12	4.570	4.620	4.540	4.600	4.600	27,565,189
2023-04-11	4.610	4.620	4.520	4.570	4.570	35,796,083
2023-04-10	4.590	4.670	4.580	4.600	4.600	40,371,106
2023-04-07	4.620	4.680	4.560	4.580	4.580	36,539,892
2023-04-06	4.500	4.670	4.470	4.630	4.630	62,771,612
2023-04-04	4.500	4.550	4.460	4.500	4.500	35,272,584
2023-04-03	4.420	4.520	4.420	4.500	4.500	46,568,679
2023-03-31	4.500	4.510	4.390	4.420	4.420	46,846,982
2023-03-30	4.450	4.530	4.420	4.520	4.520	55,363,263
2023-03-29	4.460	4.470	4.380	4.410	4.410	32,648,610
2023-03-28	4.480	4.490	4.430	4.450	4.450	26,382,668
2023-03-27	4.520	4.530	4.440	4.460	4.460	35,471,810
2023-03-24	4.570	4.570	4.480	4.510	4.510	48,293,672
2023-03-23	4.580	4.600	4.530	4.570	4.570	37,699,438
2023-03-22	4.610	4.630	4.540	4.580	4.580	44,114,745
2023-03-21	4.600	4.690	4.570	4.600	4.600	63,915,536
2023-03-20	4.540	4.740	4.540	4.600	4.600	103,632,675
2023-03-17	4.420	4.640	4.420	4.530	4.530	87,731,585
2023-03-16	4.500	4.510	4.380	4.390	4.390	51,726,501
2023-03-15	4.220	4.540	4.210	4.470	4.470	110,332,580
2023-03-14	4.200	4.240	4.160	4.190	4.190	23,844,198
2023-03-13	4.190	4.230	4.180	4.210	4.210	19,269,584
2023-03-10	4.260	4.260	4.190	4.200	4.200	29,928,509
2023-03-09	4.280	4.300	4.250	4.280	4.280	19,799,831
2023-03-08	4.310	4.320	4.240	4.270	4.270	25,468,827
2023-03-07	4.330	4.390	4.280	4.290	4.290	40,572,493
2023-03-06	4.340	4.350	4.310	4.340	4.340	29,396,544
2023-03-03	4.280	4.340	4.250	4.330	4.330	54,753,592
2023-03-02	4.220	4.310	4.200	4.270	4.270	52,618,933
2023-03-01	4.190	4.250	4.170	4.190	4.190	49,321,946
2023-02-28	4.160	4.200	4.130	4.190	4.190	25,787,686
2023-02-27	4.140	4.180	4.140	4.150	4.150	13,370,815
2023-02-24	4.180	4.180	4.150	4.170	4.170	13,081,500
2023-02-23	4.200	4.220	4.160	4.180	4.180	16,490,450
2023-02-22	4.180	4.210	4.180	4.200	4.200	15,262,999
2023-02-21	4.170	4.210	4.150	4.200	4.200	29,468,000
2023-02-20	4.140	4.170	4.120	4.160	4.160	22,389,093
2023-02-17	4.120	4.160	4.100	4.120	4.120	23,960,100
2023-02-16	4.190	4.220	4.100	4.120	4.120	36,230,700
2023-02-15	4.200	4.210	4.170	4.190	4.190	15,050,989
2023-02-14	4.210	4.210	4.170	4.200	4.200	17,332,200
2023-02-13	4.200	4.220	4.190	4.200	4.200	25,824,885
2023-02-10	4.160	4.200	4.150	4.190	4.190	26,119,357
2023-02-09	4.110	4.160	4.100	4.160	4.160	20,814,408
2023-02-08	4.140	4.150	4.110	4.110	4.110	15,588,300
2023-02-07	4.130	4.140	4.110	4.140	4.140	14,351,912
2023-02-06	4.120	4.140	4.090	4.130	4.130	15,865,035
2023-02-03	4.140	4.140	4.080	4.120	4.120	19,063,601

← NewerPage 15 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.