Shanghai Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.800 | 8.160 | 7.790 | 8.160 | 8.160 | 36,575,318 |
| 2024-01-24 | 7.580 | 7.790 | 7.500 | 7.790 | 7.790 | 26,073,956 |
| 2024-01-23 | 7.600 | 7.660 | 7.360 | 7.570 | 7.570 | 23,563,269 |
| 2024-01-22 | 7.880 | 7.910 | 7.510 | 7.600 | 7.600 | 23,705,253 |
| 2024-01-19 | 7.900 | 7.920 | 7.790 | 7.850 | 7.850 | 14,864,424 |
| 2024-01-18 | 8.010 | 8.010 | 7.660 | 7.960 | 7.960 | 30,814,666 |
| 2024-01-17 | 8.260 | 8.260 | 8.060 | 8.060 | 8.060 | 13,823,257 |
| 2024-01-16 | 8.300 | 8.330 | 8.180 | 8.260 | 8.260 | 12,106,963 |
| 2024-01-15 | 8.300 | 8.390 | 8.300 | 8.320 | 8.320 | 10,505,342 |
| 2024-01-12 | 8.240 | 8.420 | 8.220 | 8.360 | 8.360 | 17,910,120 |
| 2024-01-11 | 8.340 | 8.360 | 8.140 | 8.280 | 8.280 | 21,675,534 |
| 2024-01-10 | 8.330 | 8.390 | 8.260 | 8.360 | 8.360 | 10,695,710 |
| 2024-01-09 | 8.420 | 8.430 | 8.320 | 8.360 | 8.360 | 10,449,514 |
| 2024-01-08 | 8.510 | 8.550 | 8.380 | 8.380 | 8.380 | 12,877,940 |
| 2024-01-05 | 8.590 | 8.680 | 8.500 | 8.540 | 8.540 | 17,149,556 |
| 2024-01-04 | 8.620 | 8.660 | 8.540 | 8.620 | 8.620 | 18,436,557 |
| 2024-01-03 | 8.510 | 8.620 | 8.510 | 8.620 | 8.620 | 20,619,184 |
| 2024-01-02 | 8.450 | 8.610 | 8.450 | 8.540 | 8.540 | 20,300,688 |
| 2023-12-29 | 8.430 | 8.490 | 8.420 | 8.460 | 8.460 | 13,918,075 |
| 2023-12-28 | 8.360 | 8.470 | 8.320 | 8.450 | 8.450 | 17,273,977 |
| 2023-12-27 | 8.400 | 8.420 | 8.280 | 8.360 | 8.360 | 11,981,062 |
| 2023-12-26 | 8.430 | 8.480 | 8.380 | 8.400 | 8.400 | 7,711,377 |
| 2023-12-25 | 8.520 | 8.530 | 8.430 | 8.450 | 8.450 | 8,326,512 |
| 2023-12-22 | 8.530 | 8.550 | 8.470 | 8.530 | 8.530 | 9,741,810 |
| 2023-12-21 | 8.450 | 8.550 | 8.410 | 8.520 | 8.520 | 11,308,157 |
| 2023-12-20 | 8.460 | 8.650 | 8.400 | 8.490 | 8.490 | 23,530,243 |
| 2023-12-19 | 8.530 | 8.530 | 8.410 | 8.450 | 8.450 | 11,257,806 |
| 2023-12-18 | 8.620 | 8.640 | 8.490 | 8.510 | 8.510 | 12,390,039 |
| 2023-12-15 | 8.720 | 8.760 | 8.630 | 8.640 | 8.640 | 14,422,414 |
| 2023-12-14 | 8.750 | 8.770 | 8.690 | 8.720 | 8.720 | 13,493,900 |
| 2023-12-13 | 8.710 | 8.790 | 8.710 | 8.720 | 8.720 | 12,919,539 |
| 2023-12-12 | 8.680 | 8.750 | 8.680 | 8.750 | 8.750 | 8,716,148 |
| 2023-12-11 | 8.670 | 8.740 | 8.550 | 8.730 | 8.730 | 16,080,807 |
| 2023-12-08 | 8.670 | 8.780 | 8.670 | 8.690 | 8.690 | 15,337,629 |
| 2023-12-07 | 8.660 | 8.710 | 8.620 | 8.640 | 8.640 | 8,631,560 |
| 2023-12-06 | 8.660 | 8.720 | 8.570 | 8.670 | 8.670 | 12,775,112 |
| 2023-12-05 | 8.770 | 8.820 | 8.660 | 8.680 | 8.680 | 13,953,562 |
| 2023-12-04 | 8.810 | 8.830 | 8.740 | 8.760 | 8.760 | 10,643,529 |
| 2023-12-01 | 8.810 | 8.830 | 8.750 | 8.800 | 8.800 | 12,282,865 |
| 2023-11-30 | 8.660 | 8.830 | 8.660 | 8.800 | 8.800 | 17,607,654 |
| 2023-11-29 | 8.800 | 8.820 | 8.670 | 8.680 | 8.680 | 14,576,040 |
| 2023-11-28 | 8.810 | 8.840 | 8.750 | 8.800 | 8.800 | 9,876,672 |
| 2023-11-27 | 8.810 | 8.850 | 8.730 | 8.840 | 8.840 | 12,360,982 |
| 2023-11-24 | 8.900 | 8.910 | 8.810 | 8.810 | 8.810 | 12,409,184 |
| 2023-11-23 | 8.830 | 8.930 | 8.780 | 8.920 | 8.920 | 13,530,523 |
| 2023-11-22 | 8.920 | 8.960 | 8.850 | 8.870 | 8.870 | 16,155,230 |
| 2023-11-21 | 8.980 | 9.010 | 8.910 | 8.920 | 8.920 | 19,635,000 |
| 2023-11-20 | 9.030 | 9.040 | 8.960 | 9.000 | 9.000 | 16,055,988 |
| 2023-11-17 | 8.990 | 9.060 | 8.960 | 9.020 | 9.020 | 15,963,622 |
| 2023-11-16 | 9.080 | 9.080 | 8.960 | 8.990 | 8.990 | 21,064,996 |
| 2023-11-15 | 8.940 | 9.100 | 8.890 | 9.080 | 9.080 | 45,163,233 |
| 2023-11-14 | 8.870 | 8.980 | 8.840 | 8.890 | 8.890 | 23,405,423 |
| 2023-11-13 | 8.870 | 8.940 | 8.770 | 8.870 | 8.870 | 20,647,940 |
| 2023-11-10 | 8.790 | 8.860 | 8.650 | 8.850 | 8.850 | 27,199,584 |
| 2023-11-09 | 8.730 | 8.850 | 8.730 | 8.820 | 8.820 | 21,005,355 |
| 2023-11-08 | 8.770 | 8.780 | 8.730 | 8.760 | 8.760 | 14,555,110 |
| 2023-11-07 | 8.800 | 8.800 | 8.740 | 8.770 | 8.770 | 16,002,333 |
| 2023-11-06 | 8.780 | 8.820 | 8.750 | 8.820 | 8.820 | 23,154,362 |
| 2023-11-03 | 8.670 | 8.810 | 8.660 | 8.760 | 8.760 | 24,367,687 |
| 2023-11-02 | 8.720 | 8.770 | 8.660 | 8.670 | 8.670 | 15,392,680 |
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.