Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.750	17.770	17.450	17.540	17.540	34,296,494
2026-04-23	18.000	18.260	17.610	17.880	17.880	43,275,573
2026-04-22	17.880	18.010	17.780	17.950	17.950	28,048,117
2026-04-21	18.080	18.100	17.700	18.030	18.030	32,877,617
2026-04-20	17.730	18.050	17.690	18.030	18.030	35,067,232
2026-04-17	17.940	18.020	17.630	17.730	17.730	38,742,067
2026-04-16	18.080	18.130	17.810	17.940	17.940	46,500,675
2026-04-15	18.380	18.550	17.990	18.060	18.060	50,901,734
2026-04-14	18.590	18.790	18.150	18.260	18.260	38,001,855
2026-04-13	18.420	18.620	18.230	18.490	18.490	22,608,674
2026-04-10	18.340	18.680	18.290	18.570	18.570	29,345,374
2026-04-09	18.040	18.430	17.920	18.210	18.210	28,679,048
2026-04-08	17.500	18.380	17.500	18.280	18.280	48,147,970
2026-04-07	17.300	17.460	17.160	17.220	17.220	21,515,795
2026-04-03	17.760	17.790	17.080	17.350	17.350	35,201,284
2026-04-02	18.400	18.500	17.640	17.760	17.760	42,466,775
2026-04-01	18.500	18.590	18.220	18.400	18.400	22,486,482
2026-03-31	18.850	18.900	18.250	18.250	18.250	39,087,576
2026-03-30	18.920	19.110	18.540	18.850	18.850	29,099,102
2026-03-27	18.980	19.290	18.700	19.220	19.220	25,147,450
2026-03-26	19.440	19.500	19.080	19.160	19.160	33,728,014
2026-03-25	18.790	19.660	18.790	19.430	19.430	51,807,613
2026-03-24	18.650	18.780	18.190	18.780	18.780	41,782,389
2026-03-23	19.010	19.250	18.150	18.250	18.250	56,998,581
2026-03-20	20.000	20.270	19.400	19.400	19.400	46,792,025
2026-03-19	20.300	20.480	20.000	20.040	20.040	35,042,489
2026-03-18	20.400	20.980	20.320	20.530	20.530	32,155,954
2026-03-17	20.370	20.550	20.120	20.450	20.450	36,052,498
2026-03-16	21.020	21.050	20.300	20.370	20.370	56,175,560
2026-03-13	21.860	21.860	21.180	21.200	21.200	55,233,867
2026-03-12	21.200	21.850	21.000	21.850	21.850	84,461,880
2026-03-11	21.590	21.590	21.100	21.250	21.250	55,812,601
2026-03-10	21.860	22.080	21.400	21.590	21.590	71,288,088
2026-03-09	21.500	21.950	21.450	21.810	21.810	71,697,104
2026-03-06	21.880	22.080	21.510	21.750	21.750	66,942,290
2026-03-05	21.100	22.360	21.070	21.990	21.990	133,048,298
2026-03-04	20.600	21.270	20.470	20.720	20.720	52,750,076
2026-03-03	21.670	21.880	20.910	20.960	20.960	73,689,138
2026-03-02	21.510	22.100	21.130	21.700	21.700	80,849,300
2026-02-27	20.800	21.930	20.720	21.850	21.850	92,959,996
2026-02-26	20.990	21.200	20.680	20.920	20.920	47,600,351
2026-02-25	20.680	20.900	20.640	20.880	20.880	37,533,016
2026-02-24	20.310	20.770	20.300	20.660	20.660	44,121,940
2026-02-13	20.400	20.450	20.100	20.160	20.160	37,511,182
2026-02-12	20.480	20.720	20.230	20.400	20.400	41,053,402
2026-02-11	20.370	20.540	20.280	20.300	20.300	28,223,470
2026-02-10	20.450	20.520	20.250	20.370	20.370	26,030,640
2026-02-09	20.590	20.730	20.400	20.450	20.450	37,261,336
2026-02-06	20.000	20.650	20.000	20.420	20.420	36,487,467
2026-02-05	21.220	21.220	20.250	20.320	20.320	60,610,614
2026-02-04	21.120	21.290	20.940	21.220	21.220	46,131,547
2026-02-03	20.950	21.290	20.760	21.230	21.230	56,304,580
2026-02-02	21.050	21.850	20.860	20.930	20.930	67,215,756
2026-01-30	22.000	22.030	20.700	21.270	21.270	88,531,710
2026-01-29	22.810	23.080	22.020	22.050	22.050	89,239,118
2026-01-28	23.020	23.200	22.700	22.920	22.920	71,501,282
2026-01-27	23.660	23.690	22.730	23.200	23.200	107,420,750
2026-01-26	24.000	24.850	23.580	23.940	23.940	156,042,301
2026-01-23	23.060	23.990	22.970	23.800	23.800	148,958,053
2026-01-22	22.800	23.490	22.550	23.270	23.270	137,592,816

← NewerPage 3 of 21 · 1,213 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.