Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.290	10.410	10.250	10.370	10.370	42,522,600
2023-07-31	10.200	10.300	10.160	10.300	10.300	32,898,137
2023-07-28	10.100	10.210	9.950	10.210	10.210	45,275,494
2023-07-27	10.240	10.310	10.170	10.180	10.180	23,581,679
2023-07-26	10.350	10.350	10.210	10.240	10.240	25,507,495
2023-07-25	10.290	10.350	10.240	10.350	10.350	35,861,717
2023-07-24	10.220	10.280	10.060	10.280	10.280	23,575,375
2023-07-21	10.170	10.220	10.140	10.220	10.220	21,200,150
2023-07-20	10.280	10.310	10.170	10.180	10.180	30,663,239
2023-07-19	10.330	10.430	10.230	10.270	10.270	40,356,676
2023-07-18	10.560	10.590	10.320	10.380	10.380	50,476,865
2023-07-17	10.590	10.630	10.550	10.600	10.600	31,127,293
2023-07-14	10.750	10.750	10.530	10.570	10.570	60,958,429
2023-07-13	10.690	10.770	10.560	10.750	10.750	62,244,314
2023-07-12	11.000	11.060	10.670	10.710	10.710	98,203,356
2023-07-11	11.000	11.000	10.760	10.910	10.910	51,044,350
2023-07-10	11.160	11.230	10.890	11.000	11.000	68,796,197
2023-07-07	10.820	11.030	10.810	10.970	10.970	64,931,103
2023-07-06	10.900	11.000	10.800	10.860	10.860	40,974,133
2023-07-05	10.850	11.000	10.800	10.900	10.900	44,408,410
2023-07-04	10.860	10.950	10.750	10.850	10.850	51,120,422
2023-07-03	10.770	11.020	10.730	10.920	10.920	65,762,167
2023-06-30	10.720	10.820	10.670	10.770	10.770	49,446,122
2023-06-29	11.000	11.020	10.740	10.810	10.810	72,576,478
2023-06-28	10.950	11.250	10.890	11.090	11.090	82,852,639
2023-06-27	11.120	11.180	10.800	11.040	11.040	84,000,580
2023-06-26	10.540	11.090	10.510	11.090	11.090	119,006,098
2023-06-21	10.520	10.800	10.450	10.610	10.610	45,130,866
2023-06-20	10.880	10.890	10.510	10.590	10.590	70,501,432
2023-06-19	10.710	10.910	10.630	10.910	10.910	54,313,357
2023-06-16	10.730	10.780	10.620	10.720	10.720	45,362,200
2023-06-15	10.580	10.750	10.550	10.740	10.740	54,531,272
2023-06-14	10.770	10.830	10.520	10.550	10.550	54,568,776
2023-06-13	10.780	10.890	10.670	10.760	10.760	39,042,138
2023-06-12	11.100	11.200	10.750	10.820	10.820	63,571,807
2023-06-09	10.900	11.140	10.900	11.110	11.110	49,091,354
2023-06-08	10.770	10.990	10.700	10.990	10.990	44,342,849
2023-06-07	10.890	10.970	10.760	10.820	10.820	42,158,788
2023-06-06	11.320	11.320	10.850	10.890	10.890	70,465,533
2023-06-05	11.300	11.500	11.180	11.330	11.330	57,866,165
2023-06-02	11.430	11.580	11.230	11.290	11.290	63,279,281
2023-06-01	11.670	11.750	11.310	11.420	11.420	74,023,278
2023-05-31	11.740	11.950	11.500	11.680	11.680	75,399,792
2023-05-30	11.750	11.810	11.440	11.690	11.690	103,477,789
2023-05-29	10.870	11.860	10.770	11.860	11.860	171,998,262
2023-05-26	10.950	11.200	10.810	10.880	10.880	60,019,393
2023-05-25	10.600	11.230	10.540	10.960	10.925	73,993,459
2023-05-24	10.850	11.060	10.670	10.700	10.666	61,876,167
2023-05-23	11.330	11.330	10.900	10.940	10.905	72,212,364
2023-05-22	10.890	11.500	10.850	11.370	11.334	109,931,704
2023-05-19	10.990	11.050	10.810	10.830	10.795	49,281,509
2023-05-18	10.980	11.290	10.970	11.100	11.065	65,718,189
2023-05-17	10.860	11.150	10.750	11.050	11.015	69,324,514
2023-05-16	11.020	11.170	10.700	10.920	10.885	92,305,001
2023-05-15	11.610	11.750	10.850	11.180	11.144	151,685,005
2023-05-12	11.000	11.510	10.930	11.400	11.364	121,300,089
2023-05-11	11.050	11.330	10.900	11.100	11.065	77,559,633
2023-05-10	11.060	11.370	10.950	11.050	11.015	80,938,306
2023-05-09	11.090	11.350	10.970	11.000	10.965	123,407,467
2023-05-08	10.690	11.790	10.670	11.140	11.104	177,197,616

← NewerPage 14 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.