Shanghai Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.150	4.170	4.120	4.140	4.140	21,934,911
2023-02-01	4.090	4.140	4.090	4.140	4.140	23,877,704
2023-01-31	4.080	4.110	4.060	4.090	4.090	20,080,312
2023-01-30	4.100	4.130	4.080	4.110	4.110	24,594,700
2023-01-20	4.020	4.070	4.010	4.070	4.070	21,704,600
2023-01-19	4.010	4.020	3.980	4.020	4.020	15,874,470
2023-01-18	4.020	4.030	3.990	4.010	4.010	11,078,261
2023-01-17	4.030	4.030	3.990	4.010	4.010	11,580,381
2023-01-16	3.990	4.030	3.980	4.030	4.030	19,783,669
2023-01-13	3.970	3.980	3.950	3.980	3.980	9,941,057
2023-01-12	3.950	3.980	3.930	3.970	3.970	11,633,673
2023-01-11	3.990	4.000	3.940	3.950	3.950	14,047,800
2023-01-10	4.010	4.010	3.980	3.990	3.990	10,903,781
2023-01-09	3.990	4.030	3.990	4.010	4.010	13,155,200
2023-01-06	4.010	4.040	3.980	3.990	3.990	17,559,594
2023-01-05	4.010	4.020	3.970	4.010	4.010	16,920,920
2023-01-04	3.990	4.010	3.970	4.000	4.000	18,199,406
2023-01-03	3.950	4.010	3.920	4.000	4.000	19,082,183
2022-12-30	3.960	3.970	3.930	3.940	3.940	11,507,340
2022-12-29	3.970	3.980	3.940	3.940	3.940	14,883,512
2022-12-28	3.980	4.000	3.960	3.990	3.990	11,719,784
2022-12-27	3.960	3.980	3.960	3.980	3.980	10,623,600
2022-12-26	3.960	3.970	3.930	3.960	3.960	16,297,409
2022-12-23	3.960	4.000	3.940	3.940	3.940	13,907,201
2022-12-22	4.020	4.040	3.970	3.970	3.970	13,318,248
2022-12-21	4.030	4.040	3.980	4.010	4.010	11,856,115
2022-12-20	4.010	4.050	4.000	4.030	4.030	12,539,841
2022-12-19	4.090	4.110	4.010	4.020	4.020	19,498,267
2022-12-16	4.120	4.150	4.100	4.110	4.110	15,715,257
2022-12-15	4.130	4.150	4.110	4.130	4.130	12,549,236
2022-12-14	4.210	4.220	4.110	4.120	4.120	23,474,848
2022-12-13	4.170	4.230	4.150	4.210	4.210	21,848,371
2022-12-12	4.210	4.240	4.150	4.160	4.160	26,018,887
2022-12-09	4.230	4.260	4.220	4.240	4.240	20,020,031
2022-12-08	4.230	4.260	4.210	4.220	4.220	20,128,999
2022-12-07	4.280	4.310	4.230	4.240	4.240	25,985,684
2022-12-06	4.330	4.330	4.250	4.270	4.270	31,175,459
2022-12-05	4.250	4.340	4.240	4.330	4.330	45,076,026
2022-12-02	4.220	4.270	4.210	4.240	4.240	21,581,570
2022-12-01	4.250	4.320	4.210	4.230	4.230	40,573,286
2022-11-30	4.180	4.250	4.170	4.240	4.240	34,323,700
2022-11-29	4.150	4.200	4.150	4.180	4.180	28,866,492
2022-11-28	4.200	4.200	4.140	4.170	4.170	41,273,733
2022-11-25	4.150	4.290	4.100	4.250	4.250	63,942,435
2022-11-24	4.180	4.230	4.150	4.160	4.160	26,679,918
2022-11-23	4.140	4.170	4.100	4.170	4.170	31,682,000
2022-11-22	4.060	4.190	4.040	4.130	4.130	50,967,508
2022-11-21	4.090	4.090	4.040	4.060	4.060	17,652,800
2022-11-18	4.080	4.110	4.060	4.090	4.090	22,015,828
2022-11-17	4.080	4.080	4.040	4.070	4.070	17,004,097
2022-11-16	4.090	4.120	4.070	4.090	4.090	21,769,836
2022-11-15	4.050	4.100	4.040	4.100	4.100	22,102,071
2022-11-14	4.090	4.100	4.030	4.040	4.040	21,628,273
2022-11-11	4.110	4.140	4.070	4.080	4.080	25,149,677
2022-11-10	4.040	4.080	4.010	4.070	4.070	18,695,153
2022-11-09	4.090	4.100	4.050	4.060	4.060	13,843,761
2022-11-08	4.120	4.120	4.050	4.090	4.090	18,933,332
2022-11-07	4.130	4.140	4.080	4.120	4.120	31,346,650
2022-11-04	3.980	4.110	3.970	4.080	4.080	37,368,134
2022-11-03	3.990	4.010	3.960	3.980	3.980	17,888,999

← NewerPage 16 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.