Shanghai Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.400 | 9.530 | 9.220 | 9.240 | 9.211 | 49,900,701 |
| 2021-11-08 | 9.390 | 9.490 | 9.050 | 9.190 | 9.161 | 67,035,010 |
| 2021-11-05 | 10.190 | 10.190 | 9.460 | 9.560 | 9.530 | 73,817,867 |
| 2021-11-04 | 10.260 | 10.400 | 9.990 | 10.360 | 10.327 | 53,008,641 |
| 2021-11-03 | 10.200 | 10.240 | 9.840 | 10.160 | 10.128 | 46,432,915 |
| 2021-11-02 | 11.000 | 11.000 | 10.080 | 10.230 | 10.197 | 85,827,504 |
| 2021-11-01 | 10.870 | 11.370 | 10.300 | 11.090 | 11.055 | 110,909,610 |
| 2021-10-29 | 11.050 | 11.280 | 10.420 | 11.060 | 11.025 | 104,982,720 |
| 2021-10-28 | 11.000 | 11.720 | 10.850 | 11.380 | 11.344 | 154,139,843 |
| 2021-10-27 | 9.930 | 10.850 | 9.790 | 10.850 | 10.815 | 79,319,072 |
| 2021-10-26 | 9.830 | 10.250 | 9.760 | 9.860 | 9.829 | 60,715,615 |
| 2021-10-25 | 9.660 | 10.100 | 9.530 | 9.910 | 9.878 | 52,819,640 |
| 2021-10-22 | 10.100 | 10.240 | 9.680 | 9.700 | 9.669 | 65,777,479 |
| 2021-10-21 | 10.750 | 10.750 | 10.080 | 10.330 | 10.297 | 79,295,604 |
| 2021-10-20 | 9.950 | 10.810 | 9.940 | 10.810 | 10.776 | 123,160,025 |
| 2021-10-19 | 9.900 | 10.050 | 9.610 | 9.830 | 9.799 | 68,793,311 |
| 2021-10-18 | 9.730 | 10.060 | 9.600 | 9.950 | 9.918 | 75,559,700 |
| 2021-10-15 | 9.790 | 9.980 | 9.400 | 9.740 | 9.709 | 73,266,043 |
| 2021-10-14 | 9.460 | 10.090 | 9.340 | 9.820 | 9.789 | 79,824,370 |
← NewerPage 21 of 21 · 1,219 trading days
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.