Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.780 | 7.030 | 6.690 | 7.030 | 7.030 | 524,326,607 |
| 2024-10-25 | 5.740 | 6.390 | 5.580 | 6.390 | 6.390 | 1,020,379,628 |
| 2024-10-24 | 6.100 | 6.160 | 5.730 | 5.810 | 5.810 | 912,756,468 |
| 2024-10-23 | 6.020 | 6.020 | 5.630 | 6.020 | 6.020 | 985,781,236 |
| 2024-10-22 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 34,905,320 |
| 2024-10-21 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 69,411,135 |
| 2024-10-18 | 4.400 | 4.580 | 4.360 | 4.520 | 4.520 | 104,667,134 |
| 2024-10-17 | 4.440 | 4.640 | 4.430 | 4.430 | 4.430 | 99,789,276 |
| 2024-10-16 | 4.360 | 4.420 | 4.330 | 4.390 | 4.390 | 51,501,885 |
| 2024-10-15 | 4.460 | 4.550 | 4.410 | 4.420 | 4.420 | 70,207,167 |
| 2024-10-14 | 4.460 | 4.520 | 4.420 | 4.490 | 4.490 | 72,000,463 |
| 2024-10-11 | 4.660 | 4.660 | 4.400 | 4.430 | 4.430 | 94,335,083 |
| 2024-10-10 | 4.700 | 4.800 | 4.600 | 4.650 | 4.650 | 107,893,042 |
| 2024-10-09 | 4.850 | 4.860 | 4.510 | 4.630 | 4.630 | 177,277,895 |
| 2024-10-08 | 4.970 | 4.970 | 4.640 | 4.880 | 4.880 | 277,882,709 |
| 2024-09-30 | 4.310 | 4.530 | 4.270 | 4.520 | 4.520 | 188,476,928 |
| 2024-09-27 | 4.100 | 4.140 | 4.060 | 4.140 | 4.140 | 55,376,629 |
| 2024-09-26 | 3.970 | 4.030 | 3.940 | 4.030 | 4.030 | 51,173,446 |
| 2024-09-25 | 3.900 | 4.040 | 3.900 | 3.960 | 3.960 | 78,075,604 |
| 2024-09-24 | 3.760 | 3.870 | 3.760 | 3.860 | 3.860 | 46,497,864 |
| 2024-09-23 | 3.780 | 3.800 | 3.730 | 3.770 | 3.770 | 30,514,847 |
| 2024-09-20 | 3.800 | 3.870 | 3.780 | 3.810 | 3.810 | 47,454,312 |
| 2024-09-19 | 3.820 | 3.870 | 3.760 | 3.780 | 3.780 | 67,995,400 |
| 2024-09-18 | 3.980 | 3.990 | 3.780 | 3.830 | 3.830 | 84,525,018 |
| 2024-09-13 | 3.770 | 3.790 | 3.740 | 3.740 | 3.740 | 17,858,230 |
| 2024-09-12 | 3.730 | 3.800 | 3.720 | 3.780 | 3.780 | 23,590,251 |
| 2024-09-11 | 3.690 | 3.730 | 3.670 | 3.710 | 3.710 | 15,146,000 |
| 2024-09-10 | 3.680 | 3.720 | 3.620 | 3.700 | 3.700 | 18,382,200 |
| 2024-09-09 | 3.710 | 3.730 | 3.670 | 3.680 | 3.680 | 19,423,998 |
| 2024-09-06 | 3.730 | 3.780 | 3.720 | 3.720 | 3.720 | 17,605,200 |
| 2024-09-05 | 3.710 | 3.740 | 3.710 | 3.730 | 3.730 | 18,537,000 |
| 2024-09-04 | 3.710 | 3.780 | 3.710 | 3.730 | 3.730 | 22,269,847 |
| 2024-09-03 | 3.660 | 3.760 | 3.630 | 3.750 | 3.750 | 37,073,092 |
| 2024-09-02 | 3.680 | 3.800 | 3.640 | 3.650 | 3.650 | 45,272,138 |
| 2024-08-30 | 3.590 | 3.670 | 3.580 | 3.630 | 3.630 | 24,446,526 |
| 2024-08-29 | 3.540 | 3.620 | 3.530 | 3.590 | 3.590 | 15,458,400 |
| 2024-08-28 | 3.520 | 3.590 | 3.510 | 3.540 | 3.540 | 15,075,800 |
| 2024-08-27 | 3.580 | 3.590 | 3.510 | 3.530 | 3.530 | 20,980,000 |
| 2024-08-26 | 3.590 | 3.620 | 3.560 | 3.580 | 3.580 | 20,264,952 |
| 2024-08-23 | 3.610 | 3.630 | 3.560 | 3.580 | 3.580 | 19,308,868 |
| 2024-08-22 | 3.650 | 3.660 | 3.600 | 3.610 | 3.610 | 17,483,620 |
| 2024-08-21 | 3.670 | 3.670 | 3.620 | 3.630 | 3.630 | 14,485,656 |
| 2024-08-20 | 3.730 | 3.740 | 3.640 | 3.660 | 3.660 | 18,010,924 |
| 2024-08-19 | 3.690 | 3.740 | 3.680 | 3.690 | 3.690 | 14,586,274 |
| 2024-08-16 | 3.740 | 3.750 | 3.690 | 3.700 | 3.700 | 14,438,500 |
| 2024-08-15 | 3.690 | 3.760 | 3.670 | 3.750 | 3.750 | 19,040,715 |
| 2024-08-14 | 3.750 | 3.760 | 3.690 | 3.690 | 3.690 | 14,516,038 |
| 2024-08-13 | 3.710 | 3.760 | 3.680 | 3.760 | 3.760 | 13,931,746 |
| 2024-08-12 | 3.760 | 3.780 | 3.700 | 3.720 | 3.720 | 15,421,500 |
| 2024-08-09 | 3.780 | 3.810 | 3.750 | 3.750 | 3.750 | 14,471,544 |
| 2024-08-08 | 3.770 | 3.800 | 3.740 | 3.790 | 3.790 | 15,460,387 |
| 2024-08-07 | 3.770 | 3.790 | 3.760 | 3.770 | 3.770 | 14,483,840 |
| 2024-08-06 | 3.790 | 3.800 | 3.730 | 3.760 | 3.760 | 19,571,476 |
| 2024-08-05 | 3.770 | 3.820 | 3.740 | 3.750 | 3.750 | 24,068,100 |
| 2024-08-02 | 3.860 | 3.870 | 3.780 | 3.790 | 3.790 | 32,114,100 |
| 2024-08-01 | 3.870 | 3.920 | 3.860 | 3.870 | 3.870 | 25,602,975 |
| 2024-07-31 | 3.800 | 3.880 | 3.780 | 3.870 | 3.870 | 31,936,584 |
| 2024-07-30 | 3.790 | 3.830 | 3.770 | 3.790 | 3.790 | 22,765,451 |
| 2024-07-29 | 3.810 | 3.840 | 3.770 | 3.800 | 3.800 | 26,631,168 |
| 2024-07-26 | 3.730 | 3.810 | 3.720 | 3.800 | 3.800 | 32,556,121 |
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.