Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.200 | 9.220 | 8.950 | 9.180 | 9.180 | 280,555,044 |
| 2025-10-22 | 9.200 | 9.370 | 9.160 | 9.270 | 9.270 | 262,251,207 |
| 2025-10-21 | 9.160 | 9.330 | 9.130 | 9.260 | 9.260 | 263,486,054 |
| 2025-10-20 | 9.290 | 9.370 | 9.110 | 9.160 | 9.160 | 292,075,398 |
| 2025-10-17 | 9.590 | 9.620 | 9.100 | 9.130 | 9.130 | 389,675,818 |
| 2025-10-16 | 10.060 | 10.090 | 9.570 | 9.640 | 9.640 | 420,888,761 |
| 2025-10-15 | 10.070 | 10.220 | 9.720 | 10.010 | 10.010 | 547,462,605 |
| 2025-10-14 | 11.010 | 11.100 | 10.100 | 10.140 | 10.140 | 829,006,025 |
| 2025-10-13 | 9.900 | 10.980 | 9.900 | 10.770 | 10.770 | 940,748,396 |
| 2025-10-10 | 11.210 | 11.220 | 10.280 | 10.460 | 10.460 | 1,211,459,585 |
| 2025-10-09 | 9.810 | 10.380 | 9.770 | 10.380 | 10.380 | 436,469,144 |
| 2025-09-30 | 9.310 | 9.650 | 9.250 | 9.440 | 9.440 | 564,275,540 |
| 2025-09-29 | 9.400 | 9.590 | 9.190 | 9.260 | 9.260 | 651,527,526 |
| 2025-09-26 | 9.760 | 10.000 | 9.400 | 9.440 | 9.440 | 1,068,402,577 |
| 2025-09-25 | 9.000 | 9.760 | 8.880 | 9.760 | 9.760 | 1,262,896,842 |
| 2025-09-24 | 8.520 | 9.350 | 8.310 | 8.870 | 8.870 | 815,171,954 |
| 2025-09-23 | 8.230 | 8.600 | 7.910 | 8.520 | 8.520 | 346,477,831 |
| 2025-09-22 | 8.200 | 8.250 | 8.080 | 8.230 | 8.230 | 185,167,564 |
| 2025-09-19 | 8.080 | 8.250 | 8.080 | 8.120 | 8.120 | 183,392,670 |
| 2025-09-18 | 8.200 | 8.390 | 8.050 | 8.140 | 8.140 | 307,649,384 |
| 2025-09-17 | 8.210 | 8.270 | 8.140 | 8.190 | 8.190 | 173,478,140 |
| 2025-09-16 | 8.090 | 8.170 | 8.060 | 8.170 | 8.170 | 149,613,518 |
| 2025-09-15 | 8.150 | 8.200 | 8.100 | 8.100 | 8.100 | 159,318,431 |
| 2025-09-12 | 8.170 | 8.190 | 8.080 | 8.100 | 8.100 | 167,111,113 |
| 2025-09-11 | 7.990 | 8.160 | 7.910 | 8.140 | 8.140 | 166,295,336 |
| 2025-09-10 | 7.980 | 8.060 | 7.960 | 8.000 | 8.000 | 123,159,149 |
| 2025-09-09 | 8.170 | 8.190 | 7.980 | 8.030 | 8.030 | 157,186,626 |
| 2025-09-08 | 8.250 | 8.270 | 8.080 | 8.170 | 8.170 | 187,977,802 |
| 2025-09-05 | 7.990 | 8.220 | 7.920 | 8.220 | 8.220 | 227,604,857 |
| 2025-09-04 | 8.190 | 8.300 | 7.810 | 7.960 | 7.960 | 268,864,128 |
| 2025-09-03 | 8.440 | 8.480 | 8.160 | 8.200 | 8.200 | 255,532,530 |
| 2025-09-02 | 8.820 | 8.850 | 8.380 | 8.450 | 8.450 | 357,483,344 |
| 2025-09-01 | 8.900 | 9.020 | 8.760 | 8.800 | 8.800 | 351,122,203 |
| 2025-08-29 | 9.000 | 9.130 | 8.810 | 8.870 | 8.870 | 382,565,738 |
| 2025-08-28 | 8.700 | 9.000 | 8.700 | 8.990 | 8.990 | 407,988,395 |
| 2025-08-27 | 8.960 | 9.140 | 8.700 | 8.700 | 8.700 | 410,944,968 |
| 2025-08-26 | 9.100 | 9.100 | 8.910 | 8.960 | 8.960 | 449,650,403 |
| 2025-08-25 | 8.700 | 9.480 | 8.640 | 9.230 | 9.230 | 772,654,444 |
| 2025-08-22 | 8.520 | 8.670 | 8.450 | 8.640 | 8.640 | 272,735,806 |
| 2025-08-21 | 8.680 | 8.740 | 8.470 | 8.510 | 8.510 | 282,299,265 |
| 2025-08-20 | 8.640 | 8.780 | 8.520 | 8.680 | 8.680 | 312,223,342 |
| 2025-08-19 | 8.700 | 8.780 | 8.600 | 8.640 | 8.640 | 339,569,486 |
| 2025-08-18 | 8.900 | 8.900 | 8.660 | 8.690 | 8.690 | 598,407,118 |
| 2025-08-15 | 8.280 | 9.070 | 8.280 | 8.780 | 8.780 | 844,378,626 |
| 2025-08-14 | 8.460 | 8.500 | 8.200 | 8.270 | 8.270 | 356,375,534 |
| 2025-08-13 | 8.400 | 8.680 | 8.320 | 8.420 | 8.420 | 472,414,402 |
| 2025-08-12 | 8.360 | 8.500 | 8.280 | 8.390 | 8.390 | 313,990,109 |
| 2025-08-11 | 8.170 | 8.550 | 8.110 | 8.360 | 8.360 | 380,831,062 |
| 2025-08-08 | 8.330 | 8.440 | 8.120 | 8.170 | 8.170 | 337,196,444 |
| 2025-08-07 | 8.020 | 8.500 | 7.990 | 8.320 | 8.320 | 494,168,534 |
| 2025-08-06 | 7.890 | 8.100 | 7.800 | 8.020 | 8.020 | 237,097,942 |
| 2025-08-05 | 7.880 | 8.040 | 7.840 | 7.900 | 7.900 | 189,678,616 |
| 2025-08-04 | 7.870 | 7.940 | 7.830 | 7.890 | 7.890 | 116,473,731 |
| 2025-08-01 | 7.750 | 7.930 | 7.720 | 7.860 | 7.860 | 157,502,941 |
| 2025-07-31 | 8.000 | 8.040 | 7.750 | 7.780 | 7.780 | 232,731,342 |
| 2025-07-30 | 8.110 | 8.110 | 7.930 | 8.000 | 8.000 | 377,503,127 |
| 2025-07-29 | 7.890 | 8.550 | 7.890 | 8.290 | 8.290 | 639,690,117 |
| 2025-07-28 | 7.970 | 7.990 | 7.750 | 7.850 | 7.850 | 232,738,548 |
| 2025-07-25 | 7.810 | 7.950 | 7.690 | 7.910 | 7.910 | 301,469,451 |
| 2025-07-24 | 7.660 | 7.860 | 7.620 | 7.760 | 7.760 | 218,575,139 |
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.