Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.970 | 4.020 | 3.960 | 4.010 | 4.010 | 24,108,470 |
| 2022-11-01 | 3.890 | 3.970 | 3.860 | 3.970 | 3.970 | 20,568,896 |
| 2022-10-31 | 3.870 | 3.930 | 3.840 | 3.880 | 3.880 | 23,549,550 |
| 2022-10-28 | 3.970 | 3.980 | 3.870 | 3.910 | 3.910 | 21,826,700 |
| 2022-10-27 | 4.030 | 4.050 | 3.980 | 3.990 | 3.990 | 20,219,700 |
| 2022-10-26 | 4.050 | 4.070 | 4.020 | 4.040 | 4.040 | 18,311,070 |
| 2022-10-25 | 3.980 | 4.040 | 3.920 | 4.030 | 4.030 | 21,279,026 |
| 2022-10-24 | 4.050 | 4.070 | 3.940 | 3.980 | 3.980 | 24,552,308 |
| 2022-10-21 | 4.000 | 4.070 | 4.000 | 4.030 | 4.030 | 19,533,264 |
| 2022-10-20 | 3.990 | 4.040 | 3.960 | 3.990 | 3.990 | 16,672,850 |
| 2022-10-19 | 4.040 | 4.060 | 3.990 | 4.000 | 4.000 | 22,984,698 |
| 2022-10-18 | 4.050 | 4.120 | 4.040 | 4.060 | 4.060 | 25,599,861 |
| 2022-10-17 | 4.010 | 4.030 | 3.970 | 4.020 | 4.020 | 18,321,858 |
| 2022-10-14 | 4.000 | 4.040 | 3.990 | 4.020 | 4.020 | 23,479,214 |
| 2022-10-13 | 3.950 | 4.030 | 3.940 | 4.000 | 4.000 | 19,196,012 |
| 2022-10-12 | 3.890 | 3.980 | 3.850 | 3.970 | 3.970 | 22,058,504 |
| 2022-10-11 | 3.820 | 3.890 | 3.770 | 3.890 | 3.890 | 20,371,697 |
| 2022-10-10 | 3.860 | 3.900 | 3.800 | 3.810 | 3.810 | 22,319,609 |
| 2022-09-30 | 3.890 | 3.910 | 3.860 | 3.870 | 3.870 | 19,449,983 |
| 2022-09-29 | 4.010 | 4.030 | 3.860 | 3.890 | 3.890 | 30,330,800 |
| 2022-09-28 | 4.040 | 4.050 | 3.970 | 3.980 | 3.980 | 23,456,200 |
| 2022-09-27 | 3.990 | 4.050 | 3.950 | 4.050 | 4.050 | 33,243,887 |
| 2022-09-26 | 4.090 | 4.090 | 3.950 | 3.980 | 3.980 | 48,575,103 |
| 2022-09-23 | 4.220 | 4.270 | 4.120 | 4.130 | 4.130 | 45,266,557 |
| 2022-09-22 | 4.230 | 4.270 | 4.190 | 4.230 | 4.230 | 22,026,721 |
| 2022-09-21 | 4.210 | 4.250 | 4.120 | 4.220 | 4.220 | 27,431,293 |
| 2022-09-20 | 4.270 | 4.280 | 4.210 | 4.230 | 4.230 | 29,543,546 |
| 2022-09-19 | 4.340 | 4.350 | 4.200 | 4.240 | 4.240 | 46,712,853 |
| 2022-09-16 | 4.450 | 4.520 | 4.350 | 4.350 | 4.350 | 55,763,028 |
| 2022-09-15 | 4.530 | 4.600 | 4.400 | 4.460 | 4.460 | 65,122,440 |
| 2022-09-14 | 4.470 | 4.510 | 4.410 | 4.460 | 4.460 | 38,810,279 |
| 2022-09-13 | 4.590 | 4.610 | 4.480 | 4.520 | 4.520 | 48,643,328 |
| 2022-09-09 | 4.600 | 4.630 | 4.520 | 4.560 | 4.560 | 56,546,957 |
| 2022-09-08 | 4.500 | 4.680 | 4.490 | 4.580 | 4.580 | 103,462,913 |
| 2022-09-07 | 4.320 | 4.580 | 4.300 | 4.520 | 4.520 | 108,464,685 |
| 2022-09-06 | 4.270 | 4.340 | 4.270 | 4.340 | 4.340 | 32,552,068 |
| 2022-09-05 | 4.200 | 4.320 | 4.190 | 4.270 | 4.270 | 26,129,109 |
| 2022-09-02 | 4.180 | 4.230 | 4.170 | 4.190 | 4.190 | 22,005,885 |
| 2022-09-01 | 4.270 | 4.280 | 4.170 | 4.180 | 4.180 | 38,706,357 |
| 2022-08-31 | 4.400 | 4.400 | 4.240 | 4.240 | 4.240 | 54,795,098 |
| 2022-08-30 | 4.380 | 4.510 | 4.350 | 4.410 | 4.410 | 55,085,594 |
| 2022-08-29 | 4.280 | 4.380 | 4.270 | 4.370 | 4.370 | 23,957,740 |
| 2022-08-26 | 4.330 | 4.380 | 4.280 | 4.340 | 4.340 | 30,774,716 |
| 2022-08-25 | 4.330 | 4.350 | 4.250 | 4.310 | 4.310 | 31,066,082 |
| 2022-08-24 | 4.470 | 4.480 | 4.300 | 4.330 | 4.330 | 42,003,600 |
| 2022-08-23 | 4.410 | 4.480 | 4.390 | 4.470 | 4.470 | 29,378,281 |
| 2022-08-22 | 4.450 | 4.520 | 4.400 | 4.430 | 4.430 | 37,892,602 |
| 2022-08-19 | 4.460 | 4.490 | 4.420 | 4.470 | 4.470 | 33,879,129 |
| 2022-08-18 | 4.500 | 4.550 | 4.450 | 4.470 | 4.470 | 37,243,071 |
| 2022-08-17 | 4.450 | 4.530 | 4.440 | 4.500 | 4.500 | 42,490,177 |
| 2022-08-16 | 4.360 | 4.470 | 4.360 | 4.440 | 4.440 | 41,369,455 |
| 2022-08-15 | 4.360 | 4.380 | 4.310 | 4.360 | 4.360 | 26,426,900 |
| 2022-08-12 | 4.340 | 4.370 | 4.330 | 4.370 | 4.370 | 23,784,421 |
| 2022-08-11 | 4.300 | 4.360 | 4.280 | 4.350 | 4.350 | 32,472,432 |
| 2022-08-10 | 4.320 | 4.340 | 4.280 | 4.290 | 4.290 | 22,480,016 |
| 2022-08-09 | 4.290 | 4.350 | 4.270 | 4.330 | 4.330 | 27,769,171 |
| 2022-08-08 | 4.280 | 4.330 | 4.250 | 4.290 | 4.290 | 27,998,200 |
| 2022-08-05 | 4.300 | 4.310 | 4.220 | 4.280 | 4.280 | 37,882,198 |
| 2022-08-04 | 4.280 | 4.310 | 4.240 | 4.290 | 4.290 | 32,092,645 |
| 2022-08-03 | 4.340 | 4.400 | 4.240 | 4.260 | 4.260 | 54,029,447 |
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.