Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.260 | 7.330 | 7.100 | 7.180 | 7.180 | 140,148,872 |
| 2025-01-20 | 7.220 | 7.300 | 7.130 | 7.160 | 7.160 | 122,399,040 |
| 2025-01-17 | 7.160 | 7.240 | 7.130 | 7.170 | 7.170 | 108,024,656 |
| 2025-01-16 | 7.250 | 7.350 | 7.120 | 7.220 | 7.220 | 161,403,654 |
| 2025-01-15 | 7.310 | 7.310 | 7.170 | 7.200 | 7.200 | 172,104,950 |
| 2025-01-14 | 6.980 | 7.360 | 6.960 | 7.350 | 7.350 | 273,686,113 |
| 2025-01-13 | 6.930 | 7.030 | 6.800 | 6.940 | 6.940 | 141,613,308 |
| 2025-01-10 | 7.120 | 7.320 | 7.010 | 7.010 | 7.010 | 219,004,680 |
| 2025-01-09 | 7.130 | 7.260 | 7.110 | 7.150 | 7.150 | 170,223,797 |
| 2025-01-08 | 7.150 | 7.180 | 6.880 | 7.110 | 7.110 | 188,900,208 |
| 2025-01-07 | 7.050 | 7.180 | 7.050 | 7.180 | 7.180 | 166,253,124 |
| 2025-01-06 | 6.970 | 7.190 | 6.920 | 6.990 | 6.990 | 192,005,062 |
| 2025-01-03 | 7.490 | 7.560 | 7.120 | 7.150 | 7.150 | 271,775,958 |
| 2025-01-02 | 8.050 | 8.050 | 7.510 | 7.620 | 7.620 | 307,762,815 |
| 2024-12-31 | 8.000 | 8.350 | 7.880 | 8.110 | 8.110 | 337,553,881 |
| 2024-12-30 | 8.020 | 8.170 | 7.880 | 8.020 | 8.020 | 178,280,328 |
| 2024-12-27 | 8.010 | 8.360 | 7.980 | 8.160 | 8.160 | 259,040,955 |
| 2024-12-26 | 8.010 | 8.140 | 7.940 | 8.030 | 8.030 | 140,656,369 |
| 2024-12-25 | 8.330 | 8.330 | 8.010 | 8.030 | 8.030 | 180,977,466 |
| 2024-12-24 | 8.130 | 8.360 | 8.110 | 8.300 | 8.300 | 176,902,700 |
| 2024-12-23 | 8.420 | 8.450 | 8.160 | 8.160 | 8.160 | 210,285,390 |
| 2024-12-20 | 8.420 | 8.680 | 8.320 | 8.510 | 8.510 | 247,463,104 |
| 2024-12-19 | 8.300 | 8.490 | 8.200 | 8.410 | 8.410 | 160,389,352 |
| 2024-12-18 | 8.410 | 8.540 | 8.370 | 8.430 | 8.430 | 159,782,624 |
| 2024-12-17 | 8.700 | 8.720 | 8.400 | 8.410 | 8.410 | 247,257,687 |
| 2024-12-16 | 8.670 | 9.000 | 8.500 | 8.810 | 8.810 | 387,517,066 |
| 2024-12-13 | 8.920 | 8.920 | 8.660 | 8.670 | 8.670 | 294,042,350 |
| 2024-12-12 | 9.020 | 9.050 | 8.820 | 8.960 | 8.960 | 316,552,913 |
| 2024-12-11 | 9.140 | 9.290 | 9.030 | 9.110 | 9.110 | 320,422,880 |
| 2024-12-10 | 9.210 | 9.290 | 8.950 | 8.980 | 8.980 | 381,985,707 |
| 2024-12-09 | 9.130 | 9.210 | 8.850 | 8.920 | 8.920 | 308,864,333 |
| 2024-12-06 | 9.310 | 9.310 | 9.010 | 9.130 | 9.130 | 422,391,321 |
| 2024-12-05 | 9.000 | 9.600 | 8.940 | 9.370 | 9.370 | 485,921,871 |
| 2024-12-04 | 9.600 | 9.630 | 9.060 | 9.100 | 9.100 | 557,689,602 |
| 2024-12-03 | 9.550 | 10.200 | 9.340 | 9.750 | 9.750 | 924,364,597 |
| 2024-12-02 | 8.420 | 9.350 | 8.350 | 9.350 | 9.350 | 721,069,748 |
| 2024-11-29 | 8.450 | 8.770 | 8.160 | 8.500 | 8.500 | 558,789,807 |
| 2024-11-28 | 8.860 | 8.920 | 8.480 | 8.490 | 8.490 | 421,034,895 |
| 2024-11-27 | 8.750 | 8.900 | 8.520 | 8.840 | 8.840 | 410,237,956 |
| 2024-11-26 | 8.920 | 9.240 | 8.690 | 8.860 | 8.860 | 434,663,347 |
| 2024-11-25 | 9.760 | 9.770 | 9.070 | 9.070 | 9.070 | 462,108,984 |
| 2024-11-22 | 10.300 | 10.400 | 9.600 | 9.850 | 9.850 | 619,279,942 |
| 2024-11-21 | 9.560 | 10.450 | 9.530 | 10.080 | 10.080 | 717,448,308 |
| 2024-11-20 | 9.300 | 10.190 | 9.090 | 9.850 | 9.850 | 736,251,578 |
| 2024-11-19 | 8.480 | 9.600 | 8.330 | 9.380 | 9.380 | 653,798,504 |
| 2024-11-18 | 9.500 | 9.500 | 8.780 | 8.780 | 8.780 | 620,350,046 |
| 2024-11-15 | 9.420 | 10.140 | 8.910 | 9.750 | 9.750 | 881,067,698 |
| 2024-11-14 | 10.300 | 10.470 | 9.660 | 9.670 | 9.670 | 745,690,196 |
| 2024-11-13 | 10.940 | 11.120 | 10.360 | 10.710 | 10.710 | 637,609,976 |
| 2024-11-12 | 10.710 | 11.480 | 10.100 | 10.580 | 10.580 | 953,273,071 |
| 2024-11-11 | 11.090 | 11.970 | 11.070 | 11.070 | 11.070 | 1,518,333,185 |
| 2024-11-08 | 11.000 | 12.300 | 11.000 | 12.300 | 12.300 | 1,542,864,703 |
| 2024-11-07 | 11.450 | 11.860 | 10.220 | 11.180 | 11.180 | 2,177,101,167 |
| 2024-11-06 | 10.780 | 10.780 | 10.780 | 10.780 | 10.780 | 54,720,426 |
| 2024-11-05 | 9.650 | 9.800 | 9.460 | 9.800 | 9.800 | 316,220,299 |
| 2024-11-04 | 7.600 | 8.910 | 7.600 | 8.910 | 8.910 | 1,266,798,487 |
| 2024-11-01 | 9.000 | 9.700 | 8.100 | 8.100 | 8.100 | 1,188,461,916 |
| 2024-10-31 | 8.990 | 9.350 | 8.880 | 9.000 | 9.000 | 912,225,139 |
| 2024-10-30 | 7.960 | 8.500 | 7.320 | 8.500 | 8.500 | 1,583,940,808 |
| 2024-10-29 | 7.730 | 7.730 | 7.400 | 7.730 | 7.730 | 491,543,918 |
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.