Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.420	10.810	10.380	10.460	10.427	45,935,566
2023-02-03	10.230	10.480	10.120	10.440	10.407	55,207,000
2023-02-02	10.190	10.510	10.190	10.240	10.207	52,686,619
2023-02-01	10.150	10.250	9.960	10.180	10.148	51,962,259
2023-01-31	9.790	10.100	9.750	10.070	10.038	46,521,449
2023-01-30	9.900	9.940	9.750	9.840	9.809	42,091,056
2023-01-20	9.570	9.880	9.510	9.820	9.789	57,489,768
2023-01-19	9.600	9.600	9.490	9.560	9.530	39,975,792
2023-01-18	9.560	9.710	9.510	9.650	9.619	41,708,554
2023-01-17	9.580	9.580	9.480	9.530	9.500	36,950,961
2023-01-16	9.630	9.670	9.460	9.590	9.559	47,618,386
2023-01-13	9.880	9.900	9.530	9.610	9.579	64,854,499
2023-01-12	9.980	10.070	9.880	9.920	9.888	25,600,463
2023-01-11	10.160	10.240	9.970	10.000	9.968	32,401,394
2023-01-10	10.210	10.270	10.020	10.160	10.128	24,217,757
2023-01-09	10.600	10.650	10.180	10.200	10.167	57,819,119
2023-01-06	10.700	10.900	10.560	10.590	10.556	40,350,624
2023-01-05	10.750	10.950	10.490	10.680	10.646	56,589,590
2023-01-04	10.650	10.680	10.380	10.540	10.506	43,551,552
2023-01-03	10.080	10.770	10.050	10.580	10.546	87,369,819
2022-12-30	9.880	10.200	9.790	10.010	9.978	42,942,082
2022-12-29	10.000	10.080	9.780	9.810	9.779	44,809,763
2022-12-28	9.530	10.280	9.470	10.090	10.058	102,958,665
2022-12-27	9.360	9.440	9.290	9.410	9.380	16,501,495
2022-12-26	9.130	9.360	9.060	9.330	9.300	16,666,458
2022-12-23	9.080	9.220	8.970	9.130	9.101	16,607,644
2022-12-22	9.250	9.320	9.020	9.080	9.051	18,606,822
2022-12-21	9.350	9.370	9.210	9.240	9.211	13,868,946
2022-12-20	9.350	9.390	9.130	9.390	9.360	29,053,171
2022-12-19	9.700	9.700	9.300	9.340	9.310	25,610,625
2022-12-16	9.700	9.850	9.650	9.710	9.679	19,887,401
2022-12-15	9.650	9.750	9.610	9.750	9.719	16,079,632
2022-12-14	9.630	9.710	9.610	9.640	9.609	14,566,658
2022-12-13	9.640	9.700	9.600	9.680	9.649	19,051,321
2022-12-12	9.820	9.820	9.600	9.670	9.639	22,112,768
2022-12-09	9.930	9.990	9.700	9.800	9.769	36,498,363
2022-12-08	9.960	10.050	9.930	9.930	9.898	21,024,599
2022-12-07	10.150	10.170	9.960	10.040	10.008	28,924,220
2022-12-06	10.300	10.360	10.110	10.160	10.128	36,868,748
2022-12-05	10.170	10.410	10.160	10.330	10.297	46,537,552
2022-12-02	10.110	10.230	10.100	10.150	10.118	27,198,002
2022-12-01	10.320	10.540	10.200	10.200	10.167	56,899,887
2022-11-30	10.250	10.390	10.140	10.350	10.317	51,295,792
2022-11-29	10.270	10.380	10.160	10.280	10.247	52,296,293
2022-11-28	9.820	10.350	9.720	10.350	10.317	77,955,961
2022-11-25	10.080	10.140	9.920	9.950	9.918	34,860,742
2022-11-24	10.050	10.170	9.950	10.000	9.968	60,977,842
2022-11-23	9.730	10.130	9.700	10.010	9.978	67,999,569
2022-11-22	9.870	9.980	9.700	9.750	9.719	33,503,982
2022-11-21	9.680	9.950	9.590	9.890	9.858	36,327,830
2022-11-18	9.650	9.850	9.600	9.740	9.709	37,335,662
2022-11-17	9.830	9.830	9.630	9.700	9.669	34,384,810
2022-11-16	9.920	10.230	9.850	9.890	9.858	51,034,284
2022-11-15	9.680	9.880	9.630	9.880	9.848	33,520,550
2022-11-14	9.750	9.780	9.620	9.680	9.649	32,738,470
2022-11-11	9.890	9.920	9.620	9.750	9.719	34,928,018
2022-11-10	9.750	9.920	9.620	9.660	9.629	33,986,386
2022-11-09	9.900	9.900	9.700	9.770	9.739	26,221,199
2022-11-08	9.850	9.980	9.720	9.920	9.888	31,367,590
2022-11-07	9.720	10.060	9.700	9.870	9.839	41,080,956

← NewerPage 16 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.