Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.600	23.600	22.500	22.920	22.920	162,577,515
2026-01-20	21.950	24.000	21.550	23.680	23.680	263,192,287
2026-01-19	21.270	22.330	21.220	21.900	21.900	141,393,312
2026-01-16	21.400	21.970	21.250	21.260	21.260	137,499,011
2026-01-15	20.980	21.290	20.780	20.970	20.970	64,267,050
2026-01-14	21.300	21.700	20.920	21.090	21.090	118,542,281
2026-01-13	21.690	22.680	20.860	21.400	21.400	167,672,041
2026-01-12	21.330	21.700	20.950	21.690	21.690	116,545,365
2026-01-09	21.480	21.750	21.200	21.320	21.320	90,163,266
2026-01-08	21.730	22.080	21.340	21.500	21.500	98,882,681
2026-01-07	20.770	22.200	20.600	21.690	21.690	142,052,444
2026-01-06	20.090	20.930	20.030	20.790	20.790	116,501,937
2026-01-05	19.980	20.200	19.900	20.090	20.090	76,540,895
2025-12-31	20.080	20.300	19.760	20.020	20.020	75,884,425
2025-12-30	20.430	20.430	20.040	20.180	20.180	88,654,915
2025-12-29	22.000	22.190	20.520	20.760	20.760	178,209,219
2025-12-26	19.880	21.860	19.830	21.860	21.860	185,882,325
2025-12-25	19.850	20.070	19.720	19.870	19.870	48,644,073
2025-12-24	19.650	19.970	19.400	19.840	19.840	45,805,345
2025-12-23	19.630	19.830	19.520	19.700	19.700	38,727,091
2025-12-22	19.590	19.840	19.460	19.680	19.680	46,587,868
2025-12-19	19.130	19.630	19.130	19.610	19.610	54,160,884
2025-12-18	19.210	19.380	19.030	19.100	19.100	42,424,475
2025-12-17	19.120	19.440	18.980	19.340	19.340	48,951,502
2025-12-16	19.800	19.830	18.960	19.160	19.160	74,854,417
2025-12-15	20.190	20.500	19.850	19.880	19.880	55,152,910
2025-12-12	20.000	20.420	19.710	20.280	20.280	70,238,332
2025-12-11	20.330	20.660	19.900	19.910	19.910	58,782,394
2025-12-10	20.470	20.530	19.980	20.350	20.350	63,482,724
2025-12-09	20.200	20.620	20.110	20.490	20.490	80,267,724
2025-12-08	19.870	20.490	19.870	20.240	20.240	85,098,362
2025-12-05	19.610	20.260	19.360	19.940	19.940	89,086,384
2025-12-04	19.850	19.970	19.420	19.630	19.630	77,420,911
2025-12-03	20.880	20.940	19.800	19.870	19.870	144,319,873
2025-12-02	21.000	21.250	20.440	20.880	20.880	108,862,974
2025-12-01	22.990	23.050	21.300	21.650	21.650	171,366,099
2025-11-28	22.680	23.150	22.320	23.060	23.060	77,636,103
2025-11-27	23.970	24.650	22.780	22.800	22.800	103,285,218
2025-11-26	24.060	24.290	23.740	24.000	24.000	48,322,010
2025-11-25	23.790	24.410	23.560	24.060	24.060	67,707,866
2025-11-24	23.500	23.860	22.510	23.750	23.750	113,513,770
2025-11-21	24.500	24.830	24.000	24.000	24.000	63,997,873
2025-11-20	25.210	26.280	24.820	25.090	25.090	52,159,968
2025-11-19	24.510	25.640	24.510	25.320	25.320	63,666,800
2025-11-18	25.800	25.890	24.700	25.010	25.010	78,471,126
2025-11-17	25.640	27.110	24.030	26.200	26.200	183,262,146
2025-11-14	28.000	28.180	26.000	26.700	26.700	144,947,697
2025-11-13	29.090	29.600	28.500	28.580	28.580	104,405,422
2025-11-12	27.940	30.670	27.290	29.680	29.680	120,957,890
2025-11-11	28.300	29.160	28.050	28.260	28.260	107,221,654
2025-11-10	28.500	28.680	27.200	28.140	28.140	111,816,318
2025-11-07	27.860	28.940	27.860	28.680	28.680	112,033,282
2025-11-06	28.820	30.950	28.080	28.530	28.530	209,897,449
2025-11-05	28.260	29.200	27.680	28.820	28.820	116,602,600
2025-11-04	29.500	29.670	28.700	28.770	28.770	91,395,868
2025-11-03	29.690	29.890	27.910	28.940	28.940	129,209,434
2025-10-31	30.600	30.790	28.900	29.690	29.690	127,984,283
2025-10-30	29.600	31.780	29.590	30.190	30.190	189,932,185
2025-10-29	27.520	30.140	27.520	30.140	30.140	156,218,846
2025-10-28	27.570	28.330	26.440	27.400	27.400	163,623,557

← NewerPage 4 of 5 · 243 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.