Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.750	8.800	8.730	8.740	8.740	15,436,358
2023-10-31	8.800	8.810	8.700	8.740	8.740	17,200,226
2023-10-30	8.770	8.830	8.730	8.790	8.790	20,447,593
2023-10-27	8.690	8.790	8.660	8.780	8.780	23,468,861
2023-10-26	8.560	8.730	8.490	8.720	8.720	22,156,479
2023-10-25	8.490	8.620	8.490	8.590	8.590	19,254,292
2023-10-24	8.400	8.510	8.340	8.470	8.470	18,502,657
2023-10-23	8.550	8.560	8.370	8.390	8.390	21,586,800
2023-10-20	8.590	8.650	8.530	8.580	8.580	19,038,047
2023-10-19	8.570	8.720	8.550	8.610	8.610	17,732,589
2023-10-18	8.810	8.850	8.640	8.650	8.650	32,337,506
2023-10-17	8.700	9.000	8.690	8.900	8.900	57,817,663
2023-10-16	8.670	8.710	8.500	8.530	8.530	21,685,522
2023-10-13	8.770	8.810	8.650	8.700	8.700	18,504,763
2023-10-12	8.670	8.810	8.670	8.800	8.800	21,880,508
2023-10-11	8.690	8.770	8.630	8.650	8.650	17,216,305
2023-10-10	8.840	8.870	8.690	8.690	8.690	22,362,848
2023-10-09	8.870	8.880	8.810	8.830	8.830	13,111,414
2023-09-28	8.840	8.900	8.830	8.870	8.870	14,445,362
2023-09-27	8.860	8.980	8.830	8.830	8.830	19,401,403
2023-09-26	8.950	8.980	8.750	8.870	8.870	25,785,927
2023-09-25	9.080	9.100	8.930	8.950	8.950	22,577,215
2023-09-22	9.030	9.100	9.000	9.090	9.090	18,115,135
2023-09-21	9.120	9.170	9.040	9.040	9.040	15,248,500
2023-09-20	9.190	9.190	9.120	9.130	9.130	14,082,943
2023-09-19	9.230	9.270	9.180	9.190	9.190	15,851,485
2023-09-18	9.170	9.250	9.090	9.240	9.240	20,348,978
2023-09-15	9.290	9.310	9.160	9.180	9.180	27,504,965
2023-09-14	9.230	9.310	9.200	9.290	9.290	34,066,017
2023-09-13	9.230	9.290	9.160	9.230	9.230	27,153,119
2023-09-12	9.160	9.290	9.160	9.240	9.240	33,177,999
2023-09-11	9.220	9.250	9.140	9.180	9.180	26,177,310
2023-09-08	9.030	9.240	9.010	9.190	9.190	36,450,975
2023-09-07	9.140	9.140	9.020	9.030	9.030	24,184,008
2023-09-06	9.200	9.200	9.080	9.160	9.160	23,554,777
2023-09-05	9.030	9.270	9.020	9.230	9.230	47,395,010
2023-09-04	9.010	9.060	8.860	9.060	9.060	48,120,455
2023-09-01	9.190	9.220	8.980	8.990	8.990	49,674,268
2023-08-31	9.270	9.340	9.170	9.180	9.180	24,050,735
2023-08-30	9.330	9.420	9.240	9.290	9.290	24,013,315
2023-08-29	9.220	9.360	9.160	9.350	9.350	29,159,628
2023-08-28	9.660	9.660	9.120	9.200	9.200	37,718,524
2023-08-25	9.150	9.330	9.070	9.200	9.200	23,851,032
2023-08-24	9.300	9.380	9.160	9.170	9.170	25,814,468
2023-08-23	9.470	9.500	9.280	9.280	9.280	22,744,346
2023-08-22	9.590	9.670	9.360	9.530	9.530	28,702,258
2023-08-21	9.720	9.770	9.570	9.580	9.580	22,014,338
2023-08-18	9.860	9.920	9.750	9.750	9.750	15,036,730
2023-08-17	9.810	9.920	9.680	9.910	9.910	20,929,255
2023-08-16	9.900	9.940	9.810	9.840	9.840	16,910,570
2023-08-15	9.990	10.030	9.900	9.940	9.940	18,357,390
2023-08-14	9.870	9.970	9.810	9.960	9.960	17,673,057
2023-08-11	10.040	10.060	9.900	9.910	9.910	25,184,032
2023-08-10	10.020	10.080	9.990	10.040	10.040	15,599,580
2023-08-09	10.120	10.120	10.000	10.010	10.010	23,652,519
2023-08-08	10.190	10.270	10.080	10.120	10.120	27,158,193
2023-08-07	10.240	10.250	10.150	10.200	10.200	20,062,111
2023-08-04	10.320	10.330	10.250	10.260	10.260	26,833,609
2023-08-03	10.240	10.320	10.200	10.280	10.280	20,347,465
2023-08-02	10.310	10.320	10.240	10.260	10.260	26,145,852

← NewerPage 13 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.