Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.590	13.670	12.330	13.290	13.248	68,597,653
2022-02-08	12.430	12.730	12.100	12.700	12.659	43,818,699
2022-02-07	12.460	12.800	12.460	12.550	12.510	42,645,690
2022-01-28	12.510	12.760	11.980	12.170	12.131	49,287,260
2022-01-27	12.900	12.980	12.400	12.500	12.460	49,102,179
2022-01-26	12.410	13.040	12.350	12.780	12.739	81,761,124
2022-01-25	12.880	12.990	12.100	12.120	12.081	64,381,481
2022-01-24	12.720	13.350	12.290	12.970	12.929	92,469,521
2022-01-21	14.260	14.900	12.890	12.890	12.849	117,103,820
2022-01-20	13.880	15.220	13.510	14.320	14.274	89,575,495
2022-01-19	13.570	14.360	13.430	14.090	14.045	106,909,322
2022-01-18	12.690	14.200	12.600	14.040	13.995	140,708,357
2022-01-17	12.830	13.380	12.600	12.910	12.869	66,345,746
2022-01-14	12.350	13.060	12.070	12.830	12.789	82,754,589
2022-01-13	12.400	12.700	11.850	12.520	12.480	67,680,318
2022-01-12	12.550	12.880	12.210	12.480	12.440	43,136,236
2022-01-11	11.990	12.830	11.860	12.480	12.440	69,396,714
2022-01-10	11.500	12.250	11.500	12.010	11.972	75,117,384
2022-01-07	12.550	12.850	12.220	12.270	12.231	55,356,555
2022-01-06	12.170	12.650	12.040	12.400	12.360	59,237,141
2022-01-05	12.700	12.760	12.000	12.210	12.171	77,117,995
2022-01-04	13.080	13.600	12.800	12.900	12.859	112,017,686
2021-12-31	13.430	13.600	12.730	12.820	12.779	137,385,940
2021-12-30	12.870	13.600	12.810	13.360	13.317	102,859,123
2021-12-29	14.110	14.120	13.390	13.390	13.347	84,594,417
2021-12-28	15.500	15.500	14.400	14.880	14.833	76,096,484
2021-12-27	15.850	16.480	15.000	15.600	15.550	83,508,793
2021-12-24	15.680	16.680	15.390	16.200	16.148	100,904,555
2021-12-23	14.080	15.700	13.930	15.700	15.650	113,061,870
2021-12-22	14.730	15.060	14.080	14.270	14.224	77,123,409
2021-12-21	13.910	15.090	13.620	15.050	15.002	99,612,537
2021-12-20	13.880	14.200	13.560	13.970	13.925	86,796,263
2021-12-17	14.410	15.380	14.230	14.400	14.354	79,379,976
2021-12-16	14.700	15.060	14.350	14.590	14.543	80,125,296
2021-12-15	13.590	15.150	13.350	14.960	14.912	120,620,438
2021-12-14	12.900	13.860	12.500	13.850	13.806	116,958,856
2021-12-13	12.870	13.490	12.650	13.410	13.367	140,364,402
2021-12-10	12.100	13.450	12.020	12.260	12.221	83,670,911
2021-12-09	12.310	12.700	12.070	12.430	12.390	64,909,564
2021-12-08	12.400	12.550	12.010	12.470	12.430	75,700,720
2021-12-07	11.630	12.800	11.100	12.600	12.560	117,852,636
2021-12-06	12.340	12.610	11.540	11.640	11.603	110,787,636
2021-12-03	10.760	11.890	10.570	11.890	11.852	91,882,931
2021-12-02	10.580	11.210	10.490	10.810	10.776	89,122,128
2021-12-01	9.880	10.420	9.650	10.380	10.347	62,783,535
2021-11-30	10.140	10.370	9.800	9.960	9.928	60,419,455
2021-11-29	9.020	10.160	8.870	9.980	9.948	80,639,486
2021-11-26	9.500	9.500	9.190	9.250	9.221	47,577,022
2021-11-25	9.450	10.140	9.370	9.600	9.569	88,771,801
2021-11-24	8.910	9.700	8.770	9.450	9.420	82,448,394
2021-11-23	8.850	8.930	8.810	8.840	8.812	26,704,813
2021-11-22	8.870	8.950	8.750	8.880	8.852	31,177,544
2021-11-19	8.720	8.850	8.460	8.800	8.772	38,455,832
2021-11-18	8.770	8.810	8.650	8.710	8.682	28,938,096
2021-11-17	8.670	8.820	8.650	8.710	8.682	29,187,199
2021-11-16	9.010	9.060	8.670	8.690	8.662	39,910,468
2021-11-15	8.960	9.080	8.800	9.000	8.971	32,746,094
2021-11-12	9.000	9.080	8.890	8.960	8.931	34,400,458
2021-11-11	9.170	9.170	8.930	9.000	8.971	34,440,727
2021-11-10	9.140	9.200	8.870	9.170	9.141	46,925,170

← NewerPage 20 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.