Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.410 | 4.420 | 4.240 | 4.310 | 4.310 | 61,529,593 |
| 2022-08-01 | 4.440 | 4.500 | 4.360 | 4.470 | 4.470 | 53,963,358 |
| 2022-07-29 | 4.460 | 4.580 | 4.430 | 4.450 | 4.450 | 58,136,581 |
| 2022-07-28 | 4.430 | 4.490 | 4.420 | 4.460 | 4.460 | 44,371,541 |
| 2022-07-27 | 4.440 | 4.470 | 4.410 | 4.420 | 4.420 | 33,966,718 |
| 2022-07-26 | 4.430 | 4.440 | 4.370 | 4.430 | 4.430 | 35,806,830 |
| 2022-07-25 | 4.530 | 4.550 | 4.410 | 4.440 | 4.440 | 59,266,064 |
| 2022-07-22 | 4.510 | 4.580 | 4.480 | 4.530 | 4.530 | 66,189,980 |
| 2022-07-21 | 4.470 | 4.640 | 4.450 | 4.530 | 4.530 | 116,200,936 |
| 2022-07-20 | 4.450 | 4.540 | 4.420 | 4.490 | 4.490 | 77,123,846 |
| 2022-07-19 | 4.500 | 4.500 | 4.400 | 4.450 | 4.450 | 59,240,469 |
| 2022-07-18 | 4.380 | 4.520 | 4.380 | 4.510 | 4.510 | 80,538,582 |
| 2022-07-15 | 4.480 | 4.500 | 4.360 | 4.380 | 4.380 | 100,572,437 |
| 2022-07-14 | 4.510 | 4.620 | 4.440 | 4.560 | 4.560 | 103,276,207 |
| 2022-07-13 | 4.540 | 4.680 | 4.460 | 4.530 | 4.530 | 111,878,076 |
| 2022-07-12 | 4.450 | 4.760 | 4.440 | 4.540 | 4.540 | 163,991,581 |
| 2022-07-11 | 4.330 | 4.610 | 4.290 | 4.510 | 4.510 | 148,776,568 |
| 2022-07-08 | 4.480 | 4.480 | 4.300 | 4.310 | 4.310 | 104,093,158 |
| 2022-07-07 | 4.340 | 4.530 | 4.340 | 4.470 | 4.470 | 142,989,748 |
| 2022-07-06 | 4.620 | 4.630 | 4.380 | 4.410 | 4.410 | 233,821,091 |
| 2022-07-05 | 4.230 | 4.600 | 4.230 | 4.600 | 4.600 | 321,819,929 |
| 2022-07-04 | 4.130 | 4.210 | 4.080 | 4.180 | 4.180 | 48,581,303 |
| 2022-07-01 | 4.110 | 4.130 | 4.070 | 4.070 | 4.070 | 27,779,029 |
| 2022-06-30 | 4.110 | 4.170 | 4.110 | 4.110 | 4.110 | 45,592,818 |
| 2022-06-29 | 4.270 | 4.300 | 4.120 | 4.120 | 4.120 | 53,256,077 |
| 2022-06-28 | 4.100 | 4.300 | 4.070 | 4.270 | 4.270 | 77,652,472 |
| 2022-06-27 | 4.100 | 4.100 | 4.060 | 4.100 | 4.100 | 25,946,684 |
| 2022-06-24 | 4.110 | 4.120 | 4.080 | 4.090 | 4.090 | 22,717,957 |
| 2022-06-23 | 4.090 | 4.120 | 4.060 | 4.100 | 4.100 | 33,465,988 |
| 2022-06-22 | 4.160 | 4.170 | 4.090 | 4.090 | 4.090 | 18,574,830 |
| 2022-06-21 | 4.160 | 4.180 | 4.120 | 4.150 | 4.150 | 23,731,981 |
| 2022-06-20 | 4.070 | 4.170 | 4.060 | 4.160 | 4.160 | 38,109,724 |
| 2022-06-17 | 4.030 | 4.100 | 4.030 | 4.070 | 4.070 | 27,642,883 |
| 2022-06-16 | 4.100 | 4.120 | 4.050 | 4.060 | 4.060 | 31,185,817 |
| 2022-06-15 | 4.150 | 4.170 | 4.100 | 4.110 | 4.110 | 42,092,063 |
| 2022-06-14 | 4.060 | 4.130 | 4.000 | 4.120 | 4.120 | 30,983,495 |
| 2022-06-13 | 4.110 | 4.130 | 4.050 | 4.090 | 4.090 | 31,659,634 |
| 2022-06-10 | 4.070 | 4.150 | 4.060 | 4.130 | 4.130 | 23,866,214 |
| 2022-06-09 | 4.150 | 4.190 | 4.080 | 4.090 | 4.090 | 26,606,139 |
| 2022-06-08 | 4.160 | 4.220 | 4.100 | 4.160 | 4.160 | 26,432,321 |
| 2022-06-07 | 4.180 | 4.190 | 4.120 | 4.160 | 4.160 | 23,850,988 |
| 2022-06-06 | 4.180 | 4.200 | 4.130 | 4.190 | 4.190 | 31,313,049 |
| 2022-06-02 | 4.150 | 4.220 | 4.120 | 4.200 | 4.200 | 30,079,861 |
| 2022-06-01 | 4.070 | 4.170 | 4.050 | 4.160 | 4.160 | 38,916,479 |
| 2022-05-31 | 4.010 | 4.110 | 4.010 | 4.070 | 4.070 | 44,548,273 |
| 2022-05-30 | 4.010 | 4.050 | 3.990 | 4.000 | 4.000 | 19,479,859 |
| 2022-05-27 | 4.040 | 4.050 | 4.000 | 4.020 | 4.020 | 17,216,830 |
| 2022-05-26 | 4.020 | 4.050 | 3.990 | 4.040 | 4.040 | 21,911,411 |
| 2022-05-25 | 3.920 | 4.020 | 3.910 | 4.020 | 4.020 | 21,547,315 |
| 2022-05-24 | 4.030 | 4.080 | 3.910 | 3.930 | 3.930 | 29,507,992 |
| 2022-05-23 | 4.020 | 4.040 | 3.960 | 4.020 | 4.020 | 20,472,169 |
| 2022-05-20 | 4.000 | 4.030 | 3.960 | 4.000 | 4.000 | 25,174,227 |
| 2022-05-19 | 3.850 | 4.030 | 3.840 | 4.000 | 4.000 | 36,937,648 |
| 2022-05-18 | 3.860 | 3.910 | 3.820 | 3.890 | 3.890 | 21,185,529 |
| 2022-05-17 | 3.820 | 3.840 | 3.790 | 3.840 | 3.840 | 11,551,277 |
| 2022-05-16 | 3.840 | 3.850 | 3.810 | 3.830 | 3.830 | 13,851,076 |
| 2022-05-13 | 3.810 | 3.830 | 3.780 | 3.830 | 3.830 | 11,275,077 |
| 2022-05-12 | 3.820 | 3.840 | 3.780 | 3.810 | 3.810 | 14,699,572 |
| 2022-05-11 | 3.780 | 3.860 | 3.780 | 3.820 | 3.820 | 26,660,641 |
| 2022-05-10 | 3.710 | 3.800 | 3.700 | 3.780 | 3.780 | 19,469,646 |
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.