Shanghai Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.530	9.600	9.500	9.570	9.570	12,302,858
2024-07-26	9.450	9.590	9.420	9.540	9.540	14,115,506
2024-07-25	9.570	9.590	9.390	9.480	9.480	17,568,025
2024-07-24	9.480	9.680	9.470	9.570	9.570	21,684,368
2024-07-23	9.750	9.760	9.450	9.470	9.470	24,782,700
2024-07-22	9.690	10.060	9.680	9.760	9.760	38,401,705
2024-07-19	9.690	9.780	9.620	9.690	9.690	16,002,310
2024-07-18	9.650	9.770	9.490	9.730	9.730	27,057,598
2024-07-17	9.730	9.880	9.680	9.700	9.700	27,503,743
2024-07-16	9.720	9.750	9.600	9.750	9.750	30,058,667
2024-07-15	9.680	9.770	9.590	9.770	9.770	19,724,067
2024-07-12	9.890	9.900	9.700	9.730	9.730	27,674,748
2024-07-11	9.990	10.020	9.770	9.920	9.920	36,844,664
2024-07-10	10.150	10.230	9.860	9.900	9.900	45,692,415
2024-07-09	10.000	10.250	9.870	10.230	10.230	38,927,549
2024-07-08	9.920	10.170	9.820	10.000	10.000	35,354,275
2024-07-05	10.010	10.010	10.010	10.010	10.010	0
2024-07-04	10.140	10.330	9.990	10.010	10.010	25,530,693
2024-07-03	10.110	10.180	10.050	10.130	10.130	24,534,327
2024-07-02	10.180	10.190	10.010	10.130	10.130	25,112,933
2024-07-01	9.850	10.190	9.850	10.150	10.150	46,328,163
2024-06-28	9.440	9.980	9.420	9.890	9.890	47,308,472
2024-06-27	9.570	9.690	9.460	9.480	9.480	20,851,201
2024-06-26	9.740	9.780	9.390	9.640	9.640	33,703,055
2024-06-25	9.610	9.780	9.570	9.700	9.700	23,703,177
2024-06-24	9.700	9.880	9.660	9.690	9.690	33,014,930
2024-06-21	9.730	9.740	9.560	9.690	9.690	21,448,647
2024-06-20	9.910	9.960	9.790	9.840	9.840	31,879,524
2024-06-19	10.030	10.050	9.950	9.950	9.950	17,591,007
2024-06-18	10.000	10.030	9.850	10.030	10.030	26,617,335
2024-06-17	10.100	10.200	9.910	9.960	9.960	35,597,804
2024-06-14	10.270	10.400	10.150	10.180	10.180	37,331,814
2024-06-13	10.310	10.390	10.270	10.320	10.320	29,058,586
2024-06-12	10.330	10.420	10.210	10.320	10.320	37,253,221
2024-06-11	10.400	10.520	10.260	10.420	10.420	50,653,096
2024-06-07	10.300	10.500	10.140	10.440	10.440	55,778,178
2024-06-06	10.270	10.530	10.200	10.320	10.320	64,043,737
2024-06-05	10.380	10.440	10.180	10.290	10.290	53,276,948
2024-06-04	10.080	10.480	10.010	10.440	10.440	83,521,613
2024-06-03	10.010	10.090	9.880	10.060	10.060	50,351,852
2024-05-31	10.060	10.200	10.000	10.050	10.050	47,496,832
2024-05-30	10.390	10.480	10.050	10.100	10.100	87,838,356
2024-05-29	10.480	10.650	10.300	10.460	10.460	97,233,635
2024-05-28	10.100	10.660	10.100	10.620	10.620	162,519,102
2024-05-27	10.030	10.380	9.840	10.290	10.290	158,157,639
2024-05-24	9.770	10.380	9.760	10.070	10.070	190,676,483
2024-05-23	9.580	9.710	9.450	9.590	9.590	50,825,556
2024-05-22	9.570	9.780	9.550	9.600	9.600	56,084,451
2024-05-21	9.610	9.610	9.490	9.570	9.570	36,745,599
2024-05-20	9.350	9.650	9.290	9.610	9.610	67,080,424
2024-05-17	9.220	9.330	9.210	9.330	9.330	27,719,384
2024-05-16	9.300	9.350	9.210	9.230	9.230	35,141,685
2024-05-15	9.470	9.600	9.290	9.300	9.300	47,184,070
2024-05-14	9.580	9.580	9.370	9.510	9.510	51,105,458
2024-05-13	9.570	9.680	9.440	9.600	9.600	83,427,365
2024-05-10	9.270	9.550	9.260	9.530	9.530	75,011,810
2024-05-09	9.210	9.290	9.160	9.250	9.250	32,281,659
2024-05-08	9.340	9.450	9.230	9.230	9.230	44,558,506
2024-05-07	9.400	9.420	9.300	9.340	9.340	31,885,300
2024-05-06	9.290	9.400	9.210	9.390	9.390	51,552,725

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.0350 CNY
2021-05-28	0.1100 CNY
2020-05-28	0.1300 CNY
2019-06-13	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.