Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 4.980 | 5.080 | 4.930 | 4.970 | 4.970 | 74,910,353 |
| 2021-11-05 | 5.070 | 5.210 | 4.980 | 5.030 | 5.030 | 126,946,862 |
| 2021-11-04 | 4.810 | 5.050 | 4.790 | 5.030 | 5.030 | 119,905,933 |
| 2021-11-03 | 4.710 | 4.900 | 4.710 | 4.790 | 4.790 | 62,800,648 |
| 2021-11-02 | 4.790 | 4.910 | 4.700 | 4.750 | 4.750 | 72,777,915 |
| 2021-11-01 | 4.730 | 4.910 | 4.710 | 4.810 | 4.810 | 71,540,066 |
| 2021-10-29 | 4.560 | 4.790 | 4.470 | 4.750 | 4.750 | 83,725,436 |
| 2021-10-28 | 4.620 | 4.700 | 4.510 | 4.560 | 4.560 | 49,779,802 |
| 2021-10-27 | 4.590 | 4.710 | 4.590 | 4.610 | 4.610 | 52,385,203 |
| 2021-10-26 | 4.700 | 4.760 | 4.580 | 4.610 | 4.610 | 57,543,647 |
| 2021-10-25 | 4.480 | 4.710 | 4.460 | 4.700 | 4.700 | 64,534,555 |
| 2021-10-22 | 4.610 | 4.640 | 4.480 | 4.480 | 4.480 | 52,138,108 |
| 2021-10-21 | 4.710 | 4.720 | 4.590 | 4.610 | 4.610 | 48,394,174 |
| 2021-10-20 | 4.660 | 4.750 | 4.620 | 4.680 | 4.680 | 47,457,017 |
| 2021-10-19 | 4.720 | 4.810 | 4.680 | 4.690 | 4.690 | 57,888,204 |
| 2021-10-18 | 4.710 | 4.810 | 4.710 | 4.760 | 4.760 | 42,108,324 |
| 2021-10-15 | 4.810 | 4.850 | 4.680 | 4.700 | 4.700 | 55,132,954 |
| 2021-10-14 | 4.730 | 4.890 | 4.710 | 4.820 | 4.820 | 42,896,688 |
← NewerPage 21 of 21 · 1,218 trading days
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.