Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.710 | 3.800 | 3.700 | 3.780 | 3.780 | 19,469,646 |
| 2022-05-09 | 3.710 | 3.780 | 3.710 | 3.740 | 3.740 | 10,385,561 |
| 2022-05-06 | 3.770 | 3.790 | 3.730 | 3.750 | 3.750 | 16,875,820 |
| 2022-05-05 | 3.820 | 3.870 | 3.780 | 3.840 | 3.840 | 23,671,580 |
| 2022-04-29 | 3.760 | 3.850 | 3.750 | 3.840 | 3.840 | 23,243,679 |
| 2022-04-28 | 3.770 | 3.790 | 3.700 | 3.740 | 3.740 | 16,459,276 |
| 2022-04-27 | 3.630 | 3.770 | 3.600 | 3.770 | 3.770 | 23,401,009 |
| 2022-04-26 | 3.700 | 3.820 | 3.650 | 3.680 | 3.680 | 28,820,552 |
| 2022-04-25 | 3.850 | 3.870 | 3.690 | 3.700 | 3.700 | 28,468,486 |
| 2022-04-22 | 3.890 | 3.920 | 3.830 | 3.900 | 3.900 | 22,585,162 |
| 2022-04-21 | 4.010 | 4.060 | 3.910 | 3.910 | 3.910 | 29,376,300 |
| 2022-04-20 | 4.000 | 4.020 | 3.950 | 3.980 | 3.980 | 17,040,264 |
| 2022-04-19 | 3.980 | 4.030 | 3.960 | 4.000 | 4.000 | 21,817,364 |
| 2022-04-18 | 3.950 | 3.970 | 3.900 | 3.960 | 3.960 | 14,186,616 |
| 2022-04-15 | 3.980 | 3.990 | 3.950 | 3.950 | 3.950 | 18,090,039 |
| 2022-04-14 | 4.020 | 4.030 | 3.990 | 4.000 | 4.000 | 17,607,513 |
| 2022-04-13 | 3.980 | 4.030 | 3.950 | 4.010 | 4.010 | 19,905,602 |
| 2022-04-12 | 3.930 | 4.000 | 3.900 | 3.990 | 3.990 | 20,976,910 |
| 2022-04-11 | 4.000 | 4.000 | 3.920 | 3.930 | 3.930 | 24,175,224 |
| 2022-04-08 | 4.000 | 4.030 | 3.940 | 4.010 | 4.010 | 26,843,704 |
| 2022-04-07 | 4.090 | 4.100 | 4.010 | 4.010 | 4.010 | 22,703,211 |
| 2022-04-06 | 4.030 | 4.110 | 4.010 | 4.110 | 4.110 | 24,157,600 |
| 2022-04-01 | 4.020 | 4.050 | 3.990 | 4.050 | 4.050 | 19,450,366 |
| 2022-03-31 | 4.040 | 4.070 | 4.030 | 4.040 | 4.040 | 20,419,827 |
| 2022-03-30 | 4.030 | 4.070 | 4.020 | 4.060 | 4.060 | 21,731,101 |
| 2022-03-29 | 4.070 | 4.080 | 3.990 | 4.010 | 4.010 | 22,464,576 |
| 2022-03-28 | 4.040 | 4.090 | 3.980 | 4.070 | 4.070 | 22,102,300 |
| 2022-03-25 | 4.100 | 4.140 | 4.060 | 4.070 | 4.070 | 21,543,397 |
| 2022-03-24 | 4.150 | 4.180 | 4.100 | 4.120 | 4.120 | 21,719,400 |
| 2022-03-23 | 4.160 | 4.240 | 4.160 | 4.170 | 4.170 | 34,727,026 |
| 2022-03-22 | 4.110 | 4.160 | 4.090 | 4.130 | 4.130 | 19,219,876 |
| 2022-03-21 | 4.140 | 4.180 | 4.080 | 4.110 | 4.110 | 25,855,725 |
| 2022-03-18 | 4.110 | 4.160 | 4.080 | 4.150 | 4.150 | 23,888,717 |
| 2022-03-17 | 4.170 | 4.180 | 4.110 | 4.120 | 4.120 | 34,576,142 |
| 2022-03-16 | 3.950 | 4.150 | 3.900 | 4.120 | 4.120 | 47,842,969 |
| 2022-03-15 | 4.170 | 4.180 | 3.900 | 3.910 | 3.910 | 62,341,445 |
| 2022-03-14 | 4.270 | 4.300 | 4.180 | 4.190 | 4.190 | 22,318,323 |
| 2022-03-11 | 4.260 | 4.310 | 4.170 | 4.300 | 4.300 | 30,261,500 |
| 2022-03-10 | 4.330 | 4.350 | 4.280 | 4.300 | 4.300 | 26,426,195 |
| 2022-03-09 | 4.300 | 4.330 | 4.100 | 4.260 | 4.260 | 37,835,932 |
| 2022-03-08 | 4.420 | 4.440 | 4.280 | 4.290 | 4.290 | 34,068,173 |
| 2022-03-07 | 4.460 | 4.470 | 4.400 | 4.420 | 4.420 | 24,570,855 |
| 2022-03-04 | 4.510 | 4.520 | 4.460 | 4.480 | 4.480 | 23,511,725 |
| 2022-03-03 | 4.510 | 4.570 | 4.500 | 4.530 | 4.530 | 33,581,635 |
| 2022-03-02 | 4.470 | 4.500 | 4.450 | 4.490 | 4.490 | 16,461,333 |
| 2022-03-01 | 4.440 | 4.530 | 4.430 | 4.490 | 4.490 | 31,002,695 |
| 2022-02-28 | 4.440 | 4.440 | 4.350 | 4.410 | 4.410 | 27,191,666 |
| 2022-02-25 | 4.410 | 4.460 | 4.400 | 4.430 | 4.430 | 22,263,528 |
| 2022-02-24 | 4.490 | 4.530 | 4.350 | 4.400 | 4.400 | 43,435,894 |
| 2022-02-23 | 4.500 | 4.520 | 4.480 | 4.500 | 4.500 | 20,751,265 |
| 2022-02-22 | 4.540 | 4.540 | 4.450 | 4.490 | 4.490 | 24,573,220 |
| 2022-02-21 | 4.530 | 4.550 | 4.500 | 4.550 | 4.550 | 19,923,843 |
| 2022-02-18 | 4.440 | 4.540 | 4.410 | 4.540 | 4.540 | 29,439,678 |
| 2022-02-17 | 4.490 | 4.520 | 4.450 | 4.470 | 4.470 | 21,158,870 |
| 2022-02-16 | 4.530 | 4.540 | 4.490 | 4.500 | 4.500 | 18,965,378 |
| 2022-02-15 | 4.500 | 4.540 | 4.490 | 4.510 | 4.510 | 16,681,329 |
| 2022-02-14 | 4.510 | 4.550 | 4.470 | 4.500 | 4.500 | 27,324,704 |
| 2022-02-11 | 4.570 | 4.600 | 4.510 | 4.520 | 4.520 | 30,622,597 |
| 2022-02-10 | 4.520 | 4.660 | 4.500 | 4.580 | 4.580 | 46,256,302 |
| 2022-02-09 | 4.510 | 4.550 | 4.460 | 4.520 | 4.520 | 34,694,353 |
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.