Shanghai Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.240 | 9.300 | 9.160 | 9.190 | 9.190 | 31,276,717 |
| 2024-04-29 | 9.150 | 9.260 | 9.050 | 9.220 | 9.220 | 46,990,074 |
| 2024-04-26 | 8.930 | 9.090 | 8.880 | 9.040 | 9.040 | 29,646,401 |
| 2024-04-25 | 8.910 | 8.960 | 8.830 | 8.930 | 8.930 | 16,405,025 |
| 2024-04-24 | 8.790 | 8.970 | 8.790 | 8.950 | 8.950 | 30,737,753 |
| 2024-04-23 | 8.910 | 8.950 | 8.720 | 8.750 | 8.750 | 33,485,236 |
| 2024-04-22 | 9.060 | 9.170 | 8.920 | 8.940 | 8.940 | 29,377,680 |
| 2024-04-19 | 9.070 | 9.150 | 8.960 | 9.060 | 9.060 | 36,661,921 |
| 2024-04-18 | 9.170 | 9.300 | 9.100 | 9.120 | 9.120 | 49,080,172 |
| 2024-04-17 | 9.010 | 9.200 | 9.010 | 9.200 | 9.200 | 45,248,772 |
| 2024-04-16 | 9.250 | 9.310 | 8.990 | 9.060 | 9.060 | 56,782,594 |
| 2024-04-15 | 9.150 | 9.260 | 9.040 | 9.230 | 9.230 | 47,464,515 |
| 2024-04-12 | 9.240 | 9.260 | 9.100 | 9.120 | 9.120 | 37,767,817 |
| 2024-04-11 | 9.120 | 9.300 | 9.000 | 9.230 | 9.230 | 50,465,425 |
| 2024-04-10 | 9.170 | 9.390 | 9.120 | 9.180 | 9.180 | 68,573,189 |
| 2024-04-09 | 9.140 | 9.260 | 9.040 | 9.210 | 9.210 | 59,422,995 |
| 2024-04-08 | 8.790 | 9.250 | 8.770 | 9.220 | 9.220 | 103,057,390 |
| 2024-04-03 | 8.820 | 8.840 | 8.710 | 8.790 | 8.790 | 22,595,659 |
| 2024-04-02 | 8.800 | 8.840 | 8.720 | 8.820 | 8.820 | 31,010,850 |
| 2024-04-01 | 8.740 | 8.800 | 8.690 | 8.800 | 8.800 | 32,974,942 |
| 2024-03-29 | 8.450 | 8.680 | 8.450 | 8.680 | 8.680 | 10,423,769 |
| 2024-03-28 | 8.400 | 8.520 | 8.360 | 8.480 | 8.480 | 18,262,873 |
| 2024-03-27 | 8.550 | 8.590 | 8.420 | 8.420 | 8.420 | 19,015,400 |
| 2024-03-26 | 8.460 | 8.550 | 8.440 | 8.550 | 8.550 | 14,087,846 |
| 2024-03-25 | 8.470 | 8.590 | 8.430 | 8.480 | 8.480 | 14,085,344 |
| 2024-03-22 | 8.600 | 8.600 | 8.450 | 8.500 | 8.500 | 20,505,079 |
| 2024-03-21 | 8.630 | 8.650 | 8.580 | 8.590 | 8.590 | 16,119,117 |
| 2024-03-20 | 8.600 | 8.660 | 8.550 | 8.630 | 8.630 | 14,751,101 |
| 2024-03-19 | 8.720 | 8.760 | 8.620 | 8.630 | 8.630 | 20,510,671 |
| 2024-03-18 | 8.650 | 8.790 | 8.650 | 8.730 | 8.730 | 28,101,990 |
| 2024-03-15 | 8.550 | 8.670 | 8.530 | 8.650 | 8.650 | 21,846,279 |
| 2024-03-14 | 8.590 | 8.600 | 8.500 | 8.590 | 8.590 | 25,232,884 |
| 2024-03-13 | 8.610 | 8.640 | 8.570 | 8.590 | 8.590 | 20,793,468 |
| 2024-03-12 | 8.780 | 8.780 | 8.590 | 8.600 | 8.600 | 39,905,626 |
| 2024-03-11 | 8.720 | 8.850 | 8.700 | 8.750 | 8.750 | 43,372,960 |
| 2024-03-08 | 8.750 | 8.800 | 8.630 | 8.710 | 8.710 | 42,100,922 |
| 2024-03-07 | 8.600 | 8.750 | 8.500 | 8.740 | 8.740 | 59,813,545 |
| 2024-03-06 | 8.410 | 8.590 | 8.410 | 8.530 | 8.530 | 39,162,555 |
| 2024-03-05 | 8.390 | 8.490 | 8.380 | 8.440 | 8.440 | 27,252,861 |
| 2024-03-04 | 8.370 | 8.430 | 8.310 | 8.430 | 8.430 | 25,205,496 |
| 2024-03-01 | 8.380 | 8.510 | 8.320 | 8.360 | 8.360 | 28,068,878 |
| 2024-02-29 | 8.210 | 8.350 | 8.200 | 8.350 | 8.350 | 27,640,192 |
| 2024-02-28 | 8.300 | 8.430 | 8.250 | 8.250 | 8.250 | 40,166,544 |
| 2024-02-27 | 8.230 | 8.300 | 8.200 | 8.300 | 8.300 | 18,787,670 |
| 2024-02-26 | 8.380 | 8.410 | 8.230 | 8.260 | 8.260 | 27,488,750 |
| 2024-02-23 | 8.290 | 8.440 | 8.270 | 8.380 | 8.380 | 26,134,969 |
| 2024-02-22 | 8.250 | 8.310 | 8.220 | 8.280 | 8.280 | 20,856,924 |
| 2024-02-21 | 8.240 | 8.390 | 8.190 | 8.270 | 8.270 | 31,286,387 |
| 2024-02-20 | 8.240 | 8.320 | 8.200 | 8.280 | 8.280 | 18,923,817 |
| 2024-02-19 | 8.450 | 8.450 | 8.220 | 8.280 | 8.280 | 26,656,723 |
| 2024-02-08 | 8.260 | 8.540 | 8.250 | 8.310 | 8.310 | 44,044,251 |
| 2024-02-07 | 7.890 | 8.250 | 7.870 | 8.250 | 8.250 | 44,253,169 |
| 2024-02-06 | 7.480 | 8.030 | 7.400 | 7.960 | 7.960 | 31,511,833 |
| 2024-02-05 | 7.610 | 7.660 | 7.210 | 7.580 | 7.580 | 31,771,600 |
| 2024-02-02 | 7.760 | 7.870 | 7.410 | 7.640 | 7.640 | 23,701,973 |
| 2024-02-01 | 7.840 | 7.970 | 7.730 | 7.760 | 7.760 | 20,412,615 |
| 2024-01-31 | 8.020 | 8.170 | 7.900 | 7.940 | 7.940 | 25,134,113 |
| 2024-01-30 | 8.100 | 8.210 | 8.020 | 8.050 | 8.050 | 23,647,315 |
| 2024-01-29 | 8.100 | 8.380 | 8.090 | 8.170 | 8.170 | 34,581,988 |
| 2024-01-26 | 8.140 | 8.200 | 8.060 | 8.120 | 8.120 | 26,529,737 |
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.