Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.300	28.320	26.300	27.570	27.570	191,035,083
2025-10-24	23.460	25.920	23.460	25.920	25.920	175,333,383
2025-10-23	23.700	24.420	23.300	23.560	23.560	126,995,281
2025-10-22	24.090	24.390	23.440	23.710	23.710	139,863,836
2025-10-21	22.320	24.330	22.120	24.330	24.330	191,336,096
2025-10-20	23.710	23.820	21.720	22.120	22.120	137,239,198
2025-10-17	24.050	25.200	23.060	23.550	23.550	148,656,788
2025-10-16	24.390	24.930	23.500	24.000	24.000	150,571,409
2025-10-15	21.930	24.230	21.600	24.230	24.230	188,940,468
2025-10-14	23.530	25.270	22.000	22.030	22.030	175,897,765
2025-10-13	23.880	24.890	22.620	23.740	23.740	163,451,274
2025-10-10	23.520	25.520	22.900	25.120	25.120	197,325,704
2025-10-09	21.560	23.280	20.920	23.280	23.280	169,136,532
2025-09-30	19.700	21.560	19.600	21.160	21.160	174,665,344
2025-09-29	20.000	20.000	19.080	19.680	19.680	120,409,387
2025-09-26	18.970	20.310	18.910	19.510	19.510	168,240,043
2025-09-25	18.900	19.450	18.810	18.970	18.970	98,890,562
2025-09-24	18.580	19.010	18.340	18.900	18.900	92,489,383
2025-09-23	19.470	20.170	18.470	18.800	18.800	134,438,790
2025-09-22	19.960	20.260	19.370	19.660	19.660	101,257,633
2025-09-19	19.600	20.790	19.500	19.790	19.790	144,469,669
2025-09-18	20.080	20.500	19.430	19.730	19.730	157,267,154
2025-09-17	21.100	21.410	20.320	20.400	20.400	157,120,480
2025-09-16	21.540	22.330	20.820	21.070	21.070	204,696,534
2025-09-15	22.120	24.420	21.260	21.680	21.680	322,348,468
2025-09-12	22.010	22.700	21.800	22.200	22.200	183,835,416
2025-09-11	19.710	22.770	19.390	22.010	22.010	292,835,492
2025-09-10	20.790	21.780	20.790	20.790	20.790	83,661,511
2025-09-09	22.010	24.100	21.600	23.100	23.100	220,633,520
2025-09-08	22.000	22.850	21.300	22.230	22.230	232,303,336
2025-09-05	18.980	20.770	18.460	20.770	20.770	157,134,780
2025-09-04	19.230	20.250	18.300	18.880	18.880	221,937,649
2025-09-03	19.880	19.880	17.610	19.240	19.240	285,851,548
2025-09-02	18.490	18.520	17.880	18.520	18.520	45,607,250
2025-09-01	15.310	16.840	15.160	16.840	16.840	104,445,313
2025-08-29	15.080	15.380	14.380	15.310	15.310	192,246,706
2025-08-28	15.020	15.390	14.560	14.720	14.720	221,459,554
2025-08-27	13.700	14.930	13.700	14.820	14.820	186,477,722
2025-08-26	14.010	14.240	13.510	13.570	13.570	147,848,970
2025-08-25	13.680	14.350	13.160	14.090	14.090	177,323,524
2025-08-22	14.130	14.280	13.450	13.760	13.760	164,126,754
2025-08-21	13.010	14.370	13.010	13.680	13.680	198,275,391
2025-08-20	13.230	13.750	12.950	13.150	13.150	164,794,033
2025-08-19	13.430	14.000	12.870	13.090	13.090	310,279,037
2025-08-18	11.950	12.940	11.800	12.940	12.940	115,292,593
2025-08-15	10.700	11.760	10.680	11.760	11.760	175,363,030
2025-08-14	10.970	11.030	10.630	10.690	10.690	87,640,911
2025-08-13	10.880	11.140	10.770	10.950	10.950	101,802,500
2025-08-12	10.750	11.060	10.560	10.960	10.960	141,273,637
2025-08-11	10.730	10.770	10.470	10.510	10.510	114,851,644
2025-08-08	10.180	11.040	10.100	10.790	10.790	195,109,216
2025-08-07	10.140	10.200	9.960	10.130	10.130	55,815,515
2025-08-06	9.910	10.350	9.910	10.130	10.130	82,303,578
2025-08-05	9.850	9.910	9.720	9.830	9.830	59,820,632
2025-08-04	9.840	10.110	9.700	9.850	9.850	111,920,340
2025-08-01	9.450	9.790	9.450	9.690	9.690	102,063,701
2025-07-31	9.700	9.840	9.390	9.470	9.470	89,732,501
2025-07-30	9.380	9.580	9.370	9.490	9.490	80,130,310
2025-07-29	9.440	9.440	9.260	9.370	9.370	36,554,320
2025-07-28	9.340	9.560	9.310	9.420	9.420	41,787,946

← NewerPage 5 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.