Shanghai Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.410	4.520	4.410	4.510	4.510	42,200,996
2022-02-07	4.320	4.500	4.320	4.390	4.390	54,265,177
2022-01-28	4.240	4.330	4.170	4.280	4.280	32,805,092
2022-01-27	4.310	4.330	4.210	4.210	4.210	29,687,314
2022-01-26	4.330	4.360	4.290	4.310	4.310	28,810,455
2022-01-25	4.450	4.450	4.270	4.310	4.310	47,264,855
2022-01-24	4.460	4.460	4.400	4.450	4.450	27,571,539
2022-01-21	4.630	4.630	4.480	4.500	4.500	62,286,053
2022-01-20	4.640	4.660	4.610	4.630	4.630	24,900,847
2022-01-19	4.700	4.710	4.620	4.640	4.640	30,098,671
2022-01-18	4.650	4.710	4.610	4.690	4.690	34,907,300
2022-01-17	4.620	4.650	4.600	4.650	4.650	25,198,154
2022-01-14	4.640	4.660	4.600	4.610	4.610	38,160,529
2022-01-13	4.710	4.720	4.650	4.660	4.660	41,443,869
2022-01-12	4.700	4.730	4.680	4.710	4.710	44,938,017
2022-01-11	4.740	4.780	4.690	4.710	4.710	44,526,600
2022-01-10	4.750	4.760	4.690	4.750	4.750	42,325,954
2022-01-07	4.800	4.810	4.750	4.760	4.760	42,933,614
2022-01-06	4.760	4.840	4.740	4.790	4.790	41,583,332
2022-01-05	4.920	4.930	4.770	4.790	4.790	65,301,199
2022-01-04	4.900	4.940	4.870	4.880	4.880	52,030,495
2021-12-31	4.910	4.940	4.820	4.860	4.860	59,872,527
2021-12-30	4.900	4.940	4.880	4.880	4.880	47,734,482
2021-12-29	5.010	5.020	4.890	4.910	4.910	49,526,506
2021-12-28	5.040	5.040	4.950	4.990	4.990	49,399,738
2021-12-27	4.940	5.150	4.940	5.040	5.040	87,092,458
2021-12-24	5.040	5.050	4.910	4.930	4.930	59,874,805
2021-12-23	4.890	5.070	4.870	5.040	5.040	96,714,367
2021-12-22	5.000	5.000	4.890	4.900	4.900	52,823,246
2021-12-21	4.940	5.000	4.880	5.000	5.000	63,230,313
2021-12-20	4.940	5.040	4.920	4.970	4.970	104,852,627
2021-12-17	4.760	5.170	4.720	4.950	4.950	185,951,392
2021-12-16	4.720	4.770	4.710	4.750	4.750	37,774,907
2021-12-15	4.660	4.790	4.620	4.720	4.720	66,482,114
2021-12-14	4.710	4.740	4.660	4.670	4.670	44,773,190
2021-12-13	4.660	4.800	4.630	4.730	4.730	76,535,551
2021-12-10	4.710	4.720	4.600	4.680	4.680	116,667,465
2021-12-09	4.760	4.760	4.700	4.730	4.730	53,608,288
2021-12-08	4.760	4.810	4.740	4.750	4.750	44,022,012
2021-12-07	4.830	4.860	4.710	4.760	4.760	55,458,543
2021-12-06	4.840	4.910	4.800	4.830	4.830	61,897,939
2021-12-03	4.770	4.850	4.700	4.830	4.830	59,179,501
2021-12-02	4.810	4.830	4.770	4.770	4.770	38,808,570
2021-12-01	4.810	4.830	4.780	4.810	4.810	47,481,647
2021-11-30	4.810	4.850	4.780	4.840	4.840	68,332,177
2021-11-29	4.810	4.870	4.790	4.810	4.810	56,993,783
2021-11-26	4.870	4.910	4.810	4.890	4.890	38,872,196
2021-11-25	4.870	4.930	4.840	4.870	4.870	43,322,589
2021-11-24	5.000	5.020	4.860	4.880	4.880	75,119,382
2021-11-23	4.910	5.070	4.890	5.020	5.020	90,964,958
2021-11-22	4.940	5.000	4.890	4.930	4.930	66,455,817
2021-11-19	4.800	4.960	4.730	4.910	4.910	83,061,456
2021-11-18	4.780	4.860	4.750	4.790	4.790	54,544,052
2021-11-17	4.760	4.840	4.700	4.800	4.800	41,728,402
2021-11-16	4.900	4.900	4.760	4.760	4.760	50,245,331
2021-11-15	4.910	4.960	4.840	4.850	4.850	47,631,630
2021-11-12	4.910	5.020	4.870	4.910	4.910	64,615,005
2021-11-11	4.920	4.950	4.840	4.900	4.900	51,906,386
2021-11-10	4.950	5.010	4.850	4.930	4.930	56,186,027
2021-11-09	4.970	5.100	4.950	4.990	4.990	60,350,975

← NewerPage 20 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.