Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.530	10.890	10.510	10.720	10.686	94,558,640
2023-05-04	10.400	10.640	10.370	10.530	10.496	70,543,187
2023-04-28	10.420	10.530	10.340	10.460	10.427	42,516,783
2023-04-27	10.450	10.520	10.210	10.440	10.407	40,119,435
2023-04-26	10.270	10.640	10.260	10.480	10.447	77,826,604
2023-04-25	10.370	10.500	10.020	10.240	10.207	49,032,090
2023-04-24	9.950	10.390	9.950	10.310	10.277	59,605,619
2023-04-21	10.180	10.250	9.920	9.980	9.948	34,922,146
2023-04-20	10.200	10.200	10.010	10.180	10.148	23,153,477
2023-04-19	10.300	10.330	10.120	10.200	10.167	29,568,474
2023-04-18	10.390	10.430	10.230	10.290	10.257	34,103,290
2023-04-17	10.500	10.620	10.340	10.380	10.347	52,574,927
2023-04-14	10.270	10.590	10.270	10.520	10.486	69,998,978
2023-04-13	10.230	10.310	10.180	10.270	10.237	29,581,952
2023-04-12	10.210	10.410	10.100	10.170	10.138	45,169,678
2023-04-11	10.200	10.290	10.120	10.250	10.217	37,194,128
2023-04-10	9.890	10.370	9.890	10.230	10.197	63,171,087
2023-04-07	9.810	9.900	9.780	9.890	9.858	17,141,143
2023-04-06	9.810	9.880	9.750	9.850	9.819	18,761,562
2023-04-04	9.950	9.950	9.750	9.810	9.779	30,433,923
2023-04-03	9.930	9.980	9.850	9.940	9.908	24,287,371
2023-03-31	9.760	10.000	9.730	9.930	9.898	33,711,742
2023-03-30	9.720	9.790	9.610	9.790	9.759	27,718,506
2023-03-29	9.790	9.880	9.650	9.720	9.689	27,122,353
2023-03-28	9.900	9.920	9.800	9.800	9.769	23,525,612
2023-03-27	10.050	10.070	9.850	9.880	9.848	29,739,904
2023-03-24	10.160	10.160	9.980	10.030	9.998	26,590,721
2023-03-23	10.090	10.180	9.900	10.170	10.138	46,513,134
2023-03-22	10.250	10.260	10.020	10.130	10.098	34,848,542
2023-03-21	10.150	10.320	10.130	10.190	10.158	28,375,009
2023-03-20	10.460	10.530	10.060	10.100	10.068	42,635,018
2023-03-17	10.450	10.630	10.380	10.460	10.427	37,681,834
2023-03-16	10.520	10.600	10.370	10.440	10.407	32,761,754
2023-03-15	10.370	10.620	10.200	10.600	10.566	47,324,702
2023-03-14	10.230	10.550	10.200	10.380	10.347	34,096,245
2023-03-13	10.140	10.320	10.130	10.290	10.257	25,534,729
2023-03-10	10.300	10.300	10.100	10.140	10.108	25,880,259
2023-03-09	10.470	10.470	10.260	10.320	10.287	28,128,827
2023-03-08	10.570	10.600	10.350	10.450	10.417	30,753,514
2023-03-07	10.820	10.930	10.560	10.600	10.566	55,245,885
2023-03-06	10.520	10.900	10.500	10.840	10.805	65,235,585
2023-03-03	10.220	10.520	10.200	10.510	10.476	59,795,119
2023-03-02	10.200	10.340	10.170	10.220	10.187	31,491,789
2023-03-01	10.240	10.240	10.150	10.240	10.207	32,849,724
2023-02-28	10.070	10.290	10.020	10.240	10.207	45,059,527
2023-02-27	10.030	10.110	9.940	10.060	10.028	24,808,523
2023-02-24	10.110	10.110	9.980	10.070	10.038	23,921,310
2023-02-23	10.140	10.180	10.010	10.110	10.078	31,691,767
2023-02-22	10.220	10.300	10.150	10.200	10.167	20,704,694
2023-02-21	10.320	10.370	10.130	10.250	10.217	34,263,238
2023-02-20	10.250	10.370	10.150	10.320	10.287	35,039,577
2023-02-17	10.260	10.430	10.160	10.260	10.227	31,595,372
2023-02-16	10.540	10.580	10.160	10.230	10.197	43,785,568
2023-02-15	10.570	10.660	10.460	10.570	10.536	33,768,530
2023-02-14	10.350	10.730	10.330	10.620	10.586	64,119,037
2023-02-13	10.970	11.110	10.270	10.310	10.277	99,104,002
2023-02-10	10.490	11.050	10.470	10.770	10.736	75,718,198
2023-02-09	10.580	10.740	10.390	10.460	10.427	38,978,254
2023-02-08	10.620	10.670	10.440	10.580	10.546	47,720,622
2023-02-07	10.390	10.730	10.220	10.620	10.586	60,446,736

← NewerPage 15 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.