Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.050	9.850	8.950	9.410	9.380	109,248,047
2022-05-10	8.380	9.080	8.250	9.020	8.991	74,971,505
2022-05-09	8.400	8.680	8.340	8.480	8.453	29,153,860
2022-05-06	8.800	8.800	8.450	8.480	8.453	55,572,209
2022-05-05	8.920	9.250	8.870	9.000	8.971	63,654,261
2022-04-29	8.650	9.030	8.320	8.920	8.892	74,855,519
2022-04-28	8.660	8.870	8.370	8.500	8.473	53,528,130
2022-04-27	8.180	8.870	7.850	8.770	8.742	68,988,966
2022-04-26	8.920	9.040	8.230	8.360	8.333	62,924,439
2022-04-25	9.000	9.350	8.870	8.970	8.941	75,226,599
2022-04-22	8.530	9.420	8.310	9.230	9.201	97,787,128
2022-04-21	8.880	9.040	8.530	8.610	8.583	48,944,397
2022-04-20	8.970	9.240	8.810	8.890	8.862	64,059,632
2022-04-19	9.220	9.220	8.930	8.990	8.961	54,188,436
2022-04-18	8.630	9.230	8.620	9.170	9.141	80,096,964
2022-04-15	8.310	8.860	8.200	8.730	8.702	76,453,019
2022-04-14	8.450	8.500	8.240	8.350	8.323	33,092,512
2022-04-13	8.560	8.610	8.370	8.410	8.383	29,030,030
2022-04-12	8.510	8.630	8.280	8.590	8.563	43,796,526
2022-04-11	8.950	8.960	8.500	8.570	8.543	38,467,139
2022-04-08	9.020	9.120	8.810	8.900	8.872	38,655,988
2022-04-07	9.250	9.270	9.010	9.020	8.991	38,941,453
2022-04-06	9.560	9.560	9.200	9.270	9.240	56,348,853
2022-04-01	9.550	9.760	9.390	9.610	9.579	42,095,933
2022-03-31	10.000	10.020	9.500	9.700	9.669	53,411,177
2022-03-30	9.890	10.000	9.830	9.940	9.908	37,281,991
2022-03-29	10.180	10.220	9.720	9.830	9.799	60,966,412
2022-03-28	10.260	10.300	9.800	10.150	10.118	62,047,270
2022-03-25	10.150	10.350	9.930	10.040	10.008	53,105,941
2022-03-24	10.250	10.390	10.100	10.160	10.128	45,891,736
2022-03-23	10.660	10.850	10.380	10.450	10.417	65,449,081
2022-03-22	10.430	10.710	10.200	10.550	10.516	53,759,417
2022-03-21	10.600	10.640	10.230	10.420	10.387	59,392,528
2022-03-18	10.230	10.740	10.110	10.600	10.566	66,140,334
2022-03-17	10.650	10.650	10.220	10.340	10.307	80,809,067
2022-03-16	9.800	10.630	9.800	10.550	10.516	106,208,028
2022-03-15	10.550	10.630	9.650	9.660	9.629	96,458,950
2022-03-14	11.260	11.290	10.720	10.720	10.686	77,109,033
2022-03-11	11.600	11.810	10.900	11.240	11.204	125,668,353
2022-03-10	11.650	12.230	11.050	11.930	11.892	149,492,261
2022-03-09	10.990	11.660	10.820	11.320	11.284	115,818,054
2022-03-08	11.400	11.620	10.700	10.780	10.746	65,759,266
2022-03-07	11.600	12.300	11.360	11.510	11.473	92,786,619
2022-03-04	11.280	12.050	11.200	11.800	11.762	93,365,794
2022-03-03	11.610	11.750	11.330	11.380	11.344	49,721,779
2022-03-02	11.400	11.600	11.000	11.560	11.523	77,120,094
2022-03-01	11.490	11.900	11.340	11.480	11.443	73,097,256
2022-02-28	11.460	11.930	11.290	11.630	11.593	133,022,930
2022-02-25	10.990	11.550	10.750	11.460	11.423	148,964,860
2022-02-24	10.500	11.270	10.440	10.700	10.666	101,281,542
2022-02-23	10.460	10.670	10.380	10.620	10.586	50,814,625
2022-02-22	11.090	11.090	10.200	10.470	10.437	108,407,740
2022-02-21	11.910	11.990	10.980	11.270	11.234	101,571,199
2022-02-18	11.560	12.480	11.420	11.980	11.942	58,385,028
2022-02-17	11.480	11.790	11.200	11.690	11.653	44,699,948
2022-02-16	11.510	11.720	11.350	11.470	11.433	44,735,421
2022-02-15	11.650	11.700	11.290	11.450	11.413	46,236,955
2022-02-14	12.450	12.550	11.500	11.630	11.593	73,568,443
2022-02-11	13.020	13.450	12.560	12.620	12.580	50,989,577
2022-02-10	13.150	13.550	13.000	13.170	13.128	46,608,068

← NewerPage 19 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.