Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.850 | 8.060 | 7.690 | 7.700 | 7.700 | 346,097,861 |
| 2025-07-22 | 7.850 | 7.850 | 7.630 | 7.740 | 7.740 | 241,206,001 |
| 2025-07-21 | 7.640 | 7.820 | 7.550 | 7.790 | 7.790 | 367,070,065 |
| 2025-07-18 | 7.420 | 7.580 | 7.380 | 7.550 | 7.550 | 235,936,210 |
| 2025-07-17 | 7.330 | 7.430 | 7.290 | 7.410 | 7.410 | 128,846,474 |
| 2025-07-16 | 7.310 | 7.370 | 7.290 | 7.320 | 7.320 | 64,344,950 |
| 2025-07-15 | 7.370 | 7.380 | 7.260 | 7.300 | 7.300 | 103,187,620 |
| 2025-07-14 | 7.370 | 7.470 | 7.360 | 7.370 | 7.370 | 113,240,367 |
| 2025-07-11 | 7.340 | 7.380 | 7.320 | 7.350 | 7.350 | 119,510,865 |
| 2025-07-10 | 7.330 | 7.380 | 7.310 | 7.350 | 7.350 | 59,719,413 |
| 2025-07-09 | 7.380 | 7.400 | 7.320 | 7.330 | 7.330 | 76,458,717 |
| 2025-07-08 | 7.330 | 7.380 | 7.310 | 7.380 | 7.380 | 83,186,082 |
| 2025-07-07 | 7.290 | 7.320 | 7.250 | 7.320 | 7.320 | 48,976,545 |
| 2025-07-04 | 7.340 | 7.350 | 7.290 | 7.290 | 7.290 | 64,075,863 |
| 2025-07-03 | 7.370 | 7.390 | 7.310 | 7.340 | 7.340 | 61,101,187 |
| 2025-07-02 | 7.420 | 7.420 | 7.330 | 7.360 | 7.360 | 77,941,386 |
| 2025-07-01 | 7.360 | 7.490 | 7.360 | 7.430 | 7.430 | 114,294,083 |
| 2025-06-30 | 7.350 | 7.450 | 7.320 | 7.390 | 7.390 | 113,912,142 |
| 2025-06-27 | 7.290 | 7.380 | 7.260 | 7.310 | 7.310 | 79,513,926 |
| 2025-06-26 | 7.360 | 7.370 | 7.270 | 7.280 | 7.280 | 99,330,010 |
| 2025-06-25 | 7.300 | 7.380 | 7.260 | 7.360 | 7.360 | 118,424,829 |
| 2025-06-24 | 7.230 | 7.310 | 7.220 | 7.280 | 7.280 | 87,139,473 |
| 2025-06-23 | 7.160 | 7.230 | 7.110 | 7.220 | 7.220 | 54,198,851 |
| 2025-06-20 | 7.200 | 7.230 | 7.150 | 7.230 | 7.230 | 62,469,445 |
| 2025-06-19 | 7.280 | 7.320 | 7.200 | 7.200 | 7.200 | 67,936,017 |
| 2025-06-18 | 7.380 | 7.390 | 7.280 | 7.300 | 7.300 | 64,162,787 |
| 2025-06-17 | 7.290 | 7.460 | 7.250 | 7.380 | 7.380 | 102,231,226 |
| 2025-06-16 | 7.260 | 7.300 | 7.230 | 7.280 | 7.280 | 54,665,246 |
| 2025-06-13 | 7.360 | 7.370 | 7.260 | 7.270 | 7.270 | 96,520,810 |
| 2025-06-12 | 7.380 | 7.420 | 7.340 | 7.360 | 7.360 | 65,127,447 |
| 2025-06-11 | 7.360 | 7.430 | 7.360 | 7.380 | 7.380 | 63,270,336 |
| 2025-06-10 | 7.530 | 7.530 | 7.310 | 7.380 | 7.380 | 114,062,160 |
| 2025-06-09 | 7.540 | 7.570 | 7.480 | 7.520 | 7.520 | 103,873,956 |
| 2025-06-06 | 7.480 | 7.560 | 7.440 | 7.500 | 7.500 | 119,140,118 |
| 2025-06-05 | 7.450 | 7.470 | 7.380 | 7.440 | 7.440 | 85,543,910 |
| 2025-06-04 | 7.490 | 7.530 | 7.430 | 7.450 | 7.450 | 91,358,100 |
| 2025-06-03 | 7.400 | 7.510 | 7.330 | 7.470 | 7.470 | 118,356,772 |
| 2025-05-30 | 7.570 | 7.580 | 7.420 | 7.440 | 7.440 | 139,802,600 |
| 2025-05-29 | 7.550 | 7.670 | 7.520 | 7.630 | 7.630 | 184,814,800 |
| 2025-05-28 | 7.710 | 7.800 | 7.560 | 7.620 | 7.620 | 228,455,572 |
| 2025-05-27 | 7.790 | 7.840 | 7.600 | 7.710 | 7.710 | 399,893,952 |
| 2025-05-26 | 7.390 | 8.150 | 7.220 | 8.030 | 8.030 | 609,595,939 |
| 2025-05-23 | 7.560 | 7.570 | 7.400 | 7.440 | 7.440 | 370,514,743 |
| 2025-05-22 | 7.290 | 7.380 | 7.210 | 7.220 | 7.220 | 93,414,873 |
| 2025-05-21 | 7.370 | 7.420 | 7.290 | 7.300 | 7.300 | 94,736,196 |
| 2025-05-20 | 7.300 | 7.400 | 7.230 | 7.370 | 7.370 | 105,776,319 |
| 2025-05-19 | 7.290 | 7.430 | 7.180 | 7.340 | 7.340 | 134,178,792 |
| 2025-05-16 | 7.200 | 7.330 | 7.170 | 7.210 | 7.210 | 67,163,600 |
| 2025-05-15 | 7.380 | 7.380 | 7.200 | 7.200 | 7.200 | 86,354,804 |
| 2025-05-14 | 7.390 | 7.420 | 7.310 | 7.380 | 7.380 | 73,536,519 |
| 2025-05-13 | 7.500 | 7.540 | 7.360 | 7.370 | 7.370 | 99,008,220 |
| 2025-05-12 | 7.420 | 7.490 | 7.390 | 7.460 | 7.460 | 86,136,048 |
| 2025-05-09 | 7.490 | 7.490 | 7.310 | 7.360 | 7.360 | 78,700,849 |
| 2025-05-08 | 7.450 | 7.520 | 7.410 | 7.500 | 7.500 | 83,122,506 |
| 2025-05-07 | 7.560 | 7.610 | 7.400 | 7.440 | 7.440 | 127,944,468 |
| 2025-05-06 | 7.330 | 7.490 | 7.320 | 7.490 | 7.490 | 141,451,316 |
| 2025-04-30 | 7.180 | 7.290 | 7.170 | 7.280 | 7.280 | 120,302,522 |
| 2025-04-29 | 7.140 | 7.230 | 7.060 | 7.170 | 7.170 | 81,168,902 |
| 2025-04-28 | 7.270 | 7.330 | 7.110 | 7.110 | 7.110 | 93,125,094 |
| 2025-04-25 | 7.130 | 7.220 | 7.100 | 7.150 | 7.150 | 76,686,501 |
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.