Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.220 | 7.280 | 7.110 | 7.120 | 7.120 | 108,478,764 |
| 2025-04-23 | 7.180 | 7.250 | 7.160 | 7.210 | 7.210 | 75,409,200 |
| 2025-04-22 | 7.220 | 7.270 | 7.140 | 7.180 | 7.180 | 85,350,283 |
| 2025-04-21 | 7.170 | 7.240 | 7.130 | 7.240 | 7.240 | 70,688,676 |
| 2025-04-18 | 7.160 | 7.180 | 7.100 | 7.160 | 7.160 | 54,878,494 |
| 2025-04-17 | 7.210 | 7.250 | 7.150 | 7.160 | 7.160 | 68,155,465 |
| 2025-04-16 | 7.240 | 7.300 | 7.140 | 7.190 | 7.190 | 74,452,500 |
| 2025-04-15 | 7.400 | 7.420 | 7.220 | 7.260 | 7.260 | 103,946,088 |
| 2025-04-14 | 7.350 | 7.500 | 7.330 | 7.400 | 7.400 | 155,060,050 |
| 2025-04-11 | 7.200 | 7.350 | 7.180 | 7.210 | 7.210 | 136,194,807 |
| 2025-04-10 | 7.200 | 7.280 | 7.090 | 7.140 | 7.140 | 166,950,602 |
| 2025-04-09 | 6.720 | 7.100 | 6.460 | 7.050 | 7.050 | 238,373,989 |
| 2025-04-08 | 6.650 | 6.980 | 6.630 | 6.780 | 6.780 | 171,714,803 |
| 2025-04-07 | 7.100 | 7.230 | 6.880 | 6.880 | 6.880 | 170,730,386 |
| 2025-04-03 | 7.610 | 7.720 | 7.570 | 7.640 | 7.640 | 70,007,515 |
| 2025-04-02 | 7.800 | 7.800 | 7.660 | 7.690 | 7.690 | 83,781,744 |
| 2025-04-01 | 7.640 | 7.960 | 7.640 | 7.770 | 7.770 | 126,381,501 |
| 2025-03-31 | 7.780 | 7.780 | 7.560 | 7.640 | 7.640 | 93,301,728 |
| 2025-03-28 | 7.940 | 7.980 | 7.770 | 7.780 | 7.780 | 87,783,448 |
| 2025-03-27 | 7.900 | 8.030 | 7.760 | 7.920 | 7.920 | 112,370,730 |
| 2025-03-26 | 8.000 | 8.040 | 7.900 | 7.920 | 7.920 | 112,971,124 |
| 2025-03-25 | 7.790 | 8.160 | 7.730 | 8.060 | 8.060 | 212,061,710 |
| 2025-03-24 | 7.940 | 7.980 | 7.620 | 7.800 | 7.800 | 148,474,561 |
| 2025-03-21 | 8.090 | 8.090 | 7.880 | 7.940 | 7.940 | 152,265,073 |
| 2025-03-20 | 8.100 | 8.240 | 8.070 | 8.120 | 8.120 | 110,851,659 |
| 2025-03-19 | 8.170 | 8.170 | 8.080 | 8.100 | 8.100 | 101,140,176 |
| 2025-03-18 | 8.240 | 8.270 | 8.150 | 8.180 | 8.180 | 118,380,611 |
| 2025-03-17 | 8.150 | 8.310 | 8.140 | 8.220 | 8.220 | 166,159,308 |
| 2025-03-14 | 8.060 | 8.180 | 8.030 | 8.150 | 8.150 | 141,782,856 |
| 2025-03-13 | 8.210 | 8.220 | 8.010 | 8.060 | 8.060 | 161,289,373 |
| 2025-03-12 | 8.160 | 8.300 | 8.130 | 8.210 | 8.210 | 176,399,868 |
| 2025-03-11 | 8.070 | 8.150 | 8.050 | 8.130 | 8.130 | 145,251,001 |
| 2025-03-10 | 8.200 | 8.300 | 8.150 | 8.210 | 8.210 | 140,485,018 |
| 2025-03-07 | 8.320 | 8.330 | 8.160 | 8.200 | 8.200 | 202,959,995 |
| 2025-03-06 | 8.260 | 8.430 | 8.250 | 8.370 | 8.370 | 221,814,324 |
| 2025-03-05 | 8.270 | 8.350 | 8.160 | 8.240 | 8.240 | 163,127,360 |
| 2025-03-04 | 8.100 | 8.370 | 8.050 | 8.270 | 8.270 | 185,236,077 |
| 2025-03-03 | 8.170 | 8.450 | 8.020 | 8.260 | 8.260 | 237,260,157 |
| 2025-02-28 | 8.600 | 8.610 | 8.100 | 8.160 | 8.160 | 296,725,791 |
| 2025-02-27 | 8.930 | 8.940 | 8.530 | 8.640 | 8.640 | 358,912,276 |
| 2025-02-26 | 8.910 | 9.060 | 8.760 | 8.930 | 8.930 | 371,513,818 |
| 2025-02-25 | 8.660 | 9.080 | 8.580 | 8.910 | 8.910 | 444,429,810 |
| 2025-02-24 | 9.040 | 9.120 | 8.720 | 8.840 | 8.840 | 406,244,851 |
| 2025-02-21 | 8.940 | 9.200 | 8.630 | 8.950 | 8.950 | 636,798,293 |
| 2025-02-20 | 8.420 | 9.200 | 8.420 | 8.930 | 8.930 | 666,504,128 |
| 2025-02-19 | 8.190 | 8.470 | 8.170 | 8.420 | 8.420 | 305,038,797 |
| 2025-02-18 | 8.620 | 8.660 | 8.170 | 8.190 | 8.190 | 374,009,367 |
| 2025-02-17 | 8.550 | 8.720 | 8.440 | 8.600 | 8.600 | 434,659,332 |
| 2025-02-14 | 8.600 | 8.710 | 8.380 | 8.570 | 8.570 | 513,778,705 |
| 2025-02-13 | 8.640 | 9.230 | 8.510 | 8.790 | 8.790 | 1,126,766,385 |
| 2025-02-12 | 7.770 | 8.560 | 7.720 | 8.560 | 8.560 | 845,275,312 |
| 2025-02-11 | 7.990 | 7.990 | 7.760 | 7.780 | 7.780 | 296,914,729 |
| 2025-02-10 | 7.970 | 8.180 | 7.940 | 8.000 | 8.000 | 496,111,831 |
| 2025-02-07 | 7.670 | 8.030 | 7.550 | 7.900 | 7.900 | 468,241,401 |
| 2025-02-06 | 7.300 | 7.660 | 7.240 | 7.660 | 7.660 | 352,114,873 |
| 2025-02-05 | 7.300 | 7.450 | 7.200 | 7.350 | 7.350 | 232,551,177 |
| 2025-01-27 | 7.730 | 7.730 | 7.220 | 7.220 | 7.220 | 372,786,285 |
| 2025-01-24 | 7.700 | 7.780 | 7.430 | 7.740 | 7.740 | 599,191,449 |
| 2025-01-23 | 7.150 | 7.820 | 7.150 | 7.820 | 7.820 | 681,227,952 |
| 2025-01-22 | 7.180 | 7.350 | 7.080 | 7.110 | 7.110 | 238,613,323 |
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.