Shanghai Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.440 | 9.540 | 9.340 | 9.360 | 9.360 | 47,852,738 |
| 2025-07-24 | 9.310 | 9.420 | 9.260 | 9.410 | 9.410 | 52,670,194 |
| 2025-07-23 | 9.510 | 9.570 | 9.310 | 9.320 | 9.320 | 52,079,362 |
| 2025-07-22 | 9.490 | 9.630 | 9.370 | 9.500 | 9.500 | 90,722,297 |
| 2025-07-21 | 9.100 | 9.780 | 9.070 | 9.570 | 9.570 | 154,444,852 |
| 2025-07-18 | 9.070 | 9.100 | 9.040 | 9.100 | 9.100 | 35,109,134 |
| 2025-07-17 | 9.120 | 9.140 | 9.030 | 9.070 | 9.070 | 35,986,847 |
| 2025-07-16 | 9.120 | 9.140 | 9.040 | 9.070 | 9.070 | 39,257,233 |
| 2025-07-15 | 9.360 | 9.380 | 9.090 | 9.120 | 9.120 | 80,097,810 |
| 2025-07-14 | 9.230 | 9.520 | 9.230 | 9.380 | 9.380 | 115,056,305 |
| 2025-07-11 | 9.100 | 9.130 | 9.040 | 9.090 | 9.090 | 33,642,811 |
| 2025-07-10 | 9.110 | 9.160 | 9.060 | 9.100 | 9.100 | 31,482,967 |
| 2025-07-09 | 9.160 | 9.220 | 9.070 | 9.080 | 9.080 | 47,016,340 |
| 2025-07-08 | 9.200 | 9.220 | 9.090 | 9.160 | 9.160 | 51,577,707 |
| 2025-07-07 | 9.050 | 9.250 | 8.980 | 9.200 | 9.200 | 78,039,883 |
| 2025-07-04 | 8.920 | 9.010 | 8.900 | 8.960 | 8.960 | 34,992,903 |
| 2025-07-03 | 8.930 | 8.950 | 8.860 | 8.920 | 8.920 | 21,345,496 |
| 2025-07-02 | 8.900 | 8.970 | 8.860 | 8.930 | 8.930 | 29,966,760 |
| 2025-07-01 | 8.800 | 8.920 | 8.770 | 8.900 | 8.900 | 34,702,391 |
| 2025-06-30 | 8.800 | 8.830 | 8.760 | 8.790 | 8.790 | 21,095,000 |
| 2025-06-27 | 8.790 | 8.850 | 8.780 | 8.790 | 8.790 | 20,988,260 |
| 2025-06-26 | 8.840 | 8.850 | 8.790 | 8.790 | 8.790 | 19,211,660 |
| 2025-06-25 | 8.810 | 8.850 | 8.760 | 8.850 | 8.850 | 23,578,917 |
| 2025-06-24 | 8.720 | 8.840 | 8.710 | 8.800 | 8.800 | 27,719,100 |
| 2025-06-23 | 8.680 | 8.720 | 8.620 | 8.700 | 8.700 | 20,195,674 |
| 2025-06-20 | 8.770 | 8.790 | 8.700 | 8.710 | 8.710 | 18,971,392 |
| 2025-06-19 | 8.940 | 8.940 | 8.720 | 8.780 | 8.780 | 33,607,063 |
| 2025-06-18 | 8.960 | 9.000 | 8.900 | 8.920 | 8.920 | 16,701,990 |
| 2025-06-17 | 8.890 | 8.970 | 8.830 | 8.970 | 8.970 | 29,665,946 |
| 2025-06-16 | 8.950 | 8.960 | 8.840 | 8.890 | 8.890 | 28,064,832 |
| 2025-06-13 | 8.980 | 9.020 | 8.930 | 8.950 | 8.950 | 30,777,691 |
| 2025-06-12 | 8.970 | 9.000 | 8.930 | 8.960 | 8.960 | 19,423,728 |
| 2025-06-11 | 8.960 | 9.000 | 8.920 | 8.970 | 8.970 | 22,594,500 |
| 2025-06-10 | 8.950 | 9.020 | 8.880 | 8.970 | 8.970 | 40,402,115 |
| 2025-06-09 | 8.820 | 8.950 | 8.810 | 8.930 | 8.930 | 35,243,488 |
| 2025-06-06 | 8.800 | 8.830 | 8.780 | 8.810 | 8.810 | 18,116,972 |
| 2025-06-05 | 8.830 | 8.840 | 8.760 | 8.800 | 8.800 | 21,327,800 |
| 2025-06-04 | 8.790 | 8.830 | 8.760 | 8.800 | 8.800 | 19,063,100 |
| 2025-06-03 | 8.810 | 8.810 | 8.720 | 8.800 | 8.800 | 28,226,882 |
| 2025-05-30 | 8.930 | 8.930 | 8.800 | 8.850 | 8.850 | 25,744,000 |
| 2025-05-29 | 9.080 | 9.140 | 9.050 | 9.120 | 9.120 | 24,789,221 |
| 2025-05-28 | 9.100 | 9.110 | 9.040 | 9.060 | 9.060 | 21,205,500 |
| 2025-05-27 | 9.130 | 9.150 | 9.070 | 9.100 | 9.100 | 17,455,208 |
| 2025-05-26 | 9.060 | 9.150 | 9.060 | 9.130 | 9.130 | 21,791,020 |
| 2025-05-23 | 9.160 | 9.200 | 9.040 | 9.040 | 9.040 | 31,577,500 |
| 2025-05-22 | 9.180 | 9.200 | 9.060 | 9.130 | 9.130 | 37,671,908 |
| 2025-05-21 | 9.170 | 9.250 | 9.150 | 9.180 | 9.180 | 38,139,200 |
| 2025-05-20 | 9.090 | 9.190 | 9.070 | 9.180 | 9.180 | 34,073,488 |
| 2025-05-19 | 9.110 | 9.130 | 9.070 | 9.090 | 9.090 | 25,281,335 |
| 2025-05-16 | 9.100 | 9.180 | 9.080 | 9.100 | 9.100 | 25,826,624 |
| 2025-05-15 | 9.130 | 9.220 | 9.100 | 9.110 | 9.110 | 32,232,019 |
| 2025-05-14 | 9.090 | 9.130 | 9.030 | 9.130 | 9.130 | 33,636,868 |
| 2025-05-13 | 9.110 | 9.130 | 9.030 | 9.090 | 9.090 | 31,699,915 |
| 2025-05-12 | 9.150 | 9.160 | 9.050 | 9.110 | 9.110 | 35,982,073 |
| 2025-05-09 | 9.050 | 9.290 | 9.020 | 9.150 | 9.150 | 52,844,134 |
| 2025-05-08 | 9.050 | 9.110 | 9.030 | 9.060 | 9.060 | 27,681,773 |
| 2025-05-07 | 9.060 | 9.120 | 9.030 | 9.090 | 9.090 | 38,608,300 |
| 2025-05-06 | 8.960 | 9.040 | 8.930 | 9.040 | 9.040 | 39,062,286 |
| 2025-04-30 | 8.960 | 9.010 | 8.920 | 8.930 | 8.930 | 31,784,584 |
| 2025-04-29 | 9.110 | 9.170 | 8.950 | 8.980 | 8.980 | 48,887,301 |
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.