Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.780	8.980	8.700	8.890	8.862	23,783,380
2022-08-03	8.780	9.050	8.680	8.700	8.672	31,777,426
2022-08-02	9.310	9.310	8.780	8.890	8.862	40,628,124
2022-08-01	9.600	9.600	9.340	9.400	9.370	30,493,249
2022-07-29	9.620	9.840	9.580	9.670	9.639	30,424,663
2022-07-28	9.600	9.750	9.560	9.630	9.599	31,296,361
2022-07-27	9.500	9.590	9.460	9.560	9.530	18,338,535
2022-07-26	9.500	9.580	9.360	9.570	9.539	24,680,386
2022-07-25	9.980	9.990	9.490	9.510	9.480	43,842,472
2022-07-22	9.850	10.020	9.850	9.940	9.908	26,587,152
2022-07-21	9.970	10.010	9.820	9.870	9.839	34,377,972
2022-07-20	9.900	10.110	9.850	10.010	9.978	49,104,701
2022-07-19	10.360	10.390	10.060	10.160	10.128	40,461,143
2022-07-18	10.080	10.370	10.030	10.330	10.297	53,986,481
2022-07-15	10.030	10.240	9.850	9.980	9.948	59,948,095
2022-07-14	10.750	10.790	10.020	10.190	10.158	121,410,873
2022-07-13	10.700	10.910	10.530	10.900	10.865	63,866,113
2022-07-12	10.660	10.900	10.500	10.750	10.716	52,390,337
2022-07-11	10.960	11.180	10.670	10.730	10.696	74,332,775
2022-07-08	11.280	11.330	10.950	10.970	10.935	75,823,901
2022-07-07	10.900	11.370	10.770	11.260	11.224	105,260,449
2022-07-06	10.600	11.080	10.590	10.840	10.805	90,997,007
2022-07-05	10.700	11.120	10.550	10.800	10.766	113,351,021
2022-07-04	10.250	10.810	10.100	10.750	10.716	101,179,629
2022-07-01	10.350	10.680	10.280	10.390	10.357	107,686,262
2022-06-30	10.160	10.390	10.080	10.250	10.217	80,059,946
2022-06-29	10.120	10.310	10.040	10.150	10.118	53,698,120
2022-06-28	10.140	10.360	10.110	10.230	10.197	56,490,046
2022-06-27	10.200	10.370	10.050	10.140	10.108	62,545,657
2022-06-24	10.140	10.350	10.060	10.200	10.167	63,501,883
2022-06-23	10.130	10.270	9.960	10.220	10.187	69,509,202
2022-06-22	10.390	10.540	10.130	10.190	10.158	68,817,203
2022-06-21	10.760	10.970	10.320	10.520	10.486	149,539,135
2022-06-20	9.540	10.480	9.530	10.480	10.447	127,318,162
2022-06-17	9.520	9.640	9.340	9.530	9.500	40,437,023
2022-06-16	9.490	9.640	9.440	9.560	9.530	39,583,801
2022-06-15	9.640	9.740	9.500	9.520	9.490	55,272,693
2022-06-14	9.500	9.750	9.210	9.690	9.659	68,118,991
2022-06-13	9.880	9.950	9.430	9.610	9.579	84,879,581
2022-06-10	9.780	10.170	9.620	10.010	9.978	76,799,253
2022-06-09	10.060	10.260	9.900	9.930	9.898	67,314,477
2022-06-08	10.200	10.310	9.880	10.140	10.108	78,165,733
2022-06-07	10.100	10.280	10.000	10.110	10.078	64,086,156
2022-06-06	10.050	10.190	9.910	10.110	10.078	68,139,068
2022-06-02	10.150	10.560	10.100	10.140	10.108	92,344,274
2022-06-01	9.920	10.590	9.800	10.290	10.257	109,158,898
2022-05-31	9.590	10.460	9.270	10.000	9.968	124,257,122
2022-05-30	9.250	9.550	9.130	9.520	9.490	70,042,472
2022-05-27	9.290	9.320	9.060	9.190	9.161	33,459,547
2022-05-26	9.380	9.480	9.160	9.240	9.211	41,134,342
2022-05-25	8.850	9.440	8.750	9.380	9.350	71,653,535
2022-05-24	9.280	9.430	8.830	8.880	8.852	51,123,563
2022-05-23	9.390	9.540	9.220	9.260	9.230	40,351,930
2022-05-20	9.250	9.610	9.250	9.400	9.370	67,928,423
2022-05-19	8.870	9.230	8.800	9.200	9.171	60,162,741
2022-05-18	9.040	9.250	8.910	9.080	9.051	58,364,783
2022-05-17	9.160	9.180	8.800	9.030	9.001	52,519,969
2022-05-16	9.300	9.380	9.050	9.190	9.161	48,007,967
2022-05-13	9.290	9.520	9.170	9.280	9.250	48,856,519
2022-05-12	9.670	9.770	9.100	9.310	9.280	86,115,491

← NewerPage 18 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.