Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.490	9.880	9.480	9.750	9.719	53,980,386
2022-11-03	9.410	9.590	9.300	9.440	9.410	40,150,105
2022-11-02	9.480	9.530	9.320	9.530	9.500	36,985,434
2022-11-01	9.260	9.480	9.170	9.480	9.450	41,480,006
2022-10-31	9.220	9.470	9.100	9.170	9.141	42,765,410
2022-10-28	9.820	9.820	9.200	9.260	9.230	52,672,290
2022-10-27	10.090	10.240	9.830	9.830	9.799	53,015,032
2022-10-26	10.240	10.540	10.150	10.290	10.257	36,815,398
2022-10-25	10.170	10.380	9.980	10.250	10.217	41,313,593
2022-10-24	10.220	10.490	10.110	10.180	10.148	52,003,738
2022-10-21	10.100	10.540	10.100	10.280	10.247	42,315,884
2022-10-20	10.370	10.440	10.100	10.120	10.088	42,724,119
2022-10-19	10.550	10.670	10.410	10.440	10.407	41,691,802
2022-10-18	10.280	10.790	10.230	10.490	10.457	75,791,390
2022-10-17	10.010	10.420	9.670	10.290	10.257	68,065,801
2022-10-14	9.970	10.250	9.830	10.090	10.058	62,105,808
2022-10-13	9.610	10.190	9.550	9.920	9.888	80,977,630
2022-10-12	9.210	9.720	9.210	9.690	9.659	59,314,232
2022-10-11	8.900	9.430	8.800	9.380	9.350	69,907,565
2022-10-10	9.100	9.190	8.820	8.930	8.902	40,720,170
2022-09-30	9.090	9.170	8.990	8.990	8.961	34,671,732
2022-09-29	9.170	9.250	9.000	9.090	9.061	41,863,898
2022-09-28	9.700	9.740	9.050	9.080	9.051	75,718,720
2022-09-27	9.860	9.990	9.500	9.730	9.699	69,626,201
2022-09-26	10.100	10.130	9.820	9.900	9.868	47,926,404
2022-09-23	10.490	10.600	9.900	9.980	9.948	69,424,933
2022-09-22	10.380	10.580	10.250	10.460	10.427	64,699,056
2022-09-21	9.860	10.780	9.690	10.540	10.506	115,328,506
2022-09-20	9.770	10.010	9.680	9.950	9.918	70,260,163
2022-09-19	9.800	9.890	9.500	9.710	9.679	66,706,361
2022-09-16	10.390	10.460	9.860	9.920	9.888	109,454,707
2022-09-15	11.520	11.630	10.490	10.520	10.486	162,477,934
2022-09-14	11.620	11.830	11.450	11.650	11.613	132,745,954
2022-09-13	12.720	12.760	11.360	11.420	11.384	190,704,501
2022-09-09	12.000	12.920	11.590	12.490	12.450	224,586,273
2022-09-08	11.800	12.390	11.590	12.390	12.350	272,967,798
2022-09-07	10.280	11.260	10.170	11.260	11.224	124,561,399
2022-09-06	9.900	10.360	9.750	10.240	10.207	52,693,563
2022-09-05	9.610	10.000	9.470	9.940	9.908	46,271,944
2022-09-02	9.550	9.940	9.550	9.640	9.609	40,037,311
2022-09-01	9.660	9.870	9.410	9.550	9.520	41,298,100
2022-08-31	10.030	10.170	9.690	9.820	9.789	36,598,649
2022-08-30	10.280	10.360	9.900	10.120	10.088	51,010,274
2022-08-29	10.140	10.370	9.980	10.340	10.307	54,574,051
2022-08-26	9.990	10.660	9.970	10.300	10.267	95,147,324
2022-08-25	10.120	10.280	9.850	10.090	10.058	65,819,826
2022-08-24	10.450	10.580	9.860	9.950	9.918	113,675,319
2022-08-23	10.280	10.970	10.170	10.610	10.576	122,431,198
2022-08-22	10.800	11.280	10.390	10.450	10.417	181,856,119
2022-08-19	9.450	10.420	9.320	10.420	10.387	140,579,859
2022-08-18	9.800	9.800	9.450	9.470	9.440	40,382,036
2022-08-17	9.510	9.800	9.510	9.770	9.739	64,969,574
2022-08-16	9.510	9.650	9.420	9.430	9.400	32,619,312
2022-08-15	9.240	9.480	9.200	9.420	9.390	33,162,551
2022-08-12	9.190	9.360	9.100	9.230	9.201	30,009,088
2022-08-11	9.000	9.220	8.960	9.170	9.141	29,707,228
2022-08-10	8.920	8.990	8.850	8.960	8.931	17,734,526
2022-08-09	9.040	9.060	8.920	8.950	8.921	20,787,193
2022-08-08	9.050	9.190	9.020	9.060	9.031	24,395,035
2022-08-05	8.900	9.050	8.810	9.050	9.021	25,067,551

← NewerPage 17 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.