Shanghai Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.160 | 9.200 | 9.010 | 9.080 | 9.080 | 57,762,827 |
| 2025-04-25 | 8.920 | 9.240 | 8.900 | 9.110 | 9.110 | 75,436,166 |
| 2025-04-24 | 8.780 | 8.980 | 8.780 | 8.900 | 8.900 | 53,355,833 |
| 2025-04-23 | 8.810 | 8.830 | 8.770 | 8.790 | 8.790 | 24,966,708 |
| 2025-04-22 | 8.810 | 8.900 | 8.780 | 8.800 | 8.800 | 34,311,448 |
| 2025-04-21 | 8.770 | 8.840 | 8.740 | 8.820 | 8.820 | 36,646,891 |
| 2025-04-18 | 8.750 | 8.760 | 8.650 | 8.750 | 8.750 | 27,864,406 |
| 2025-04-17 | 8.770 | 8.800 | 8.690 | 8.740 | 8.740 | 30,323,531 |
| 2025-04-16 | 8.810 | 8.890 | 8.730 | 8.810 | 8.810 | 38,799,200 |
| 2025-04-15 | 8.810 | 8.840 | 8.730 | 8.810 | 8.810 | 32,260,300 |
| 2025-04-14 | 8.800 | 8.900 | 8.730 | 8.800 | 8.800 | 48,497,089 |
| 2025-04-11 | 8.700 | 8.750 | 8.650 | 8.730 | 8.730 | 34,148,426 |
| 2025-04-10 | 8.720 | 8.830 | 8.600 | 8.720 | 8.720 | 52,512,797 |
| 2025-04-09 | 8.600 | 8.740 | 8.330 | 8.700 | 8.700 | 58,959,739 |
| 2025-04-08 | 8.450 | 8.740 | 8.450 | 8.660 | 8.660 | 67,481,317 |
| 2025-04-07 | 9.000 | 9.000 | 8.330 | 8.370 | 8.370 | 92,043,682 |
| 2025-04-03 | 9.120 | 9.260 | 9.090 | 9.250 | 9.250 | 36,733,827 |
| 2025-04-02 | 9.270 | 9.280 | 9.140 | 9.170 | 9.170 | 40,457,801 |
| 2025-04-01 | 9.210 | 9.320 | 9.150 | 9.280 | 9.280 | 54,582,325 |
| 2025-03-31 | 9.200 | 9.460 | 9.180 | 9.250 | 9.250 | 60,558,775 |
| 2025-03-28 | 9.160 | 9.260 | 9.140 | 9.170 | 9.170 | 27,553,600 |
| 2025-03-27 | 9.320 | 9.340 | 9.150 | 9.150 | 9.150 | 44,008,946 |
| 2025-03-26 | 9.370 | 9.370 | 9.250 | 9.320 | 9.320 | 38,281,899 |
| 2025-03-25 | 9.310 | 9.430 | 9.260 | 9.390 | 9.390 | 47,431,704 |
| 2025-03-24 | 9.250 | 9.330 | 9.200 | 9.300 | 9.300 | 33,076,166 |
| 2025-03-21 | 9.290 | 9.380 | 9.190 | 9.270 | 9.270 | 37,503,304 |
| 2025-03-20 | 9.320 | 9.360 | 9.240 | 9.270 | 9.270 | 34,334,275 |
| 2025-03-19 | 9.150 | 9.330 | 9.140 | 9.300 | 9.300 | 50,577,005 |
| 2025-03-18 | 9.180 | 9.200 | 9.100 | 9.150 | 9.150 | 34,744,944 |
| 2025-03-17 | 9.210 | 9.280 | 9.170 | 9.180 | 9.180 | 36,854,716 |
| 2025-03-14 | 9.160 | 9.250 | 9.150 | 9.210 | 9.210 | 48,057,623 |
| 2025-03-13 | 9.110 | 9.240 | 9.050 | 9.210 | 9.210 | 66,130,531 |
| 2025-03-12 | 9.000 | 9.090 | 8.950 | 9.080 | 9.080 | 46,515,083 |
| 2025-03-11 | 8.840 | 9.050 | 8.810 | 8.960 | 8.960 | 45,245,785 |
| 2025-03-10 | 8.810 | 8.920 | 8.780 | 8.890 | 8.890 | 31,757,834 |
| 2025-03-07 | 8.830 | 8.850 | 8.760 | 8.800 | 8.800 | 25,965,625 |
| 2025-03-06 | 8.780 | 8.820 | 8.730 | 8.810 | 8.810 | 28,836,351 |
| 2025-03-05 | 8.790 | 8.800 | 8.710 | 8.770 | 8.770 | 22,068,753 |
| 2025-03-04 | 8.790 | 8.830 | 8.720 | 8.810 | 8.810 | 24,755,001 |
| 2025-03-03 | 8.660 | 8.830 | 8.660 | 8.800 | 8.800 | 44,933,241 |
| 2025-02-28 | 8.730 | 8.800 | 8.660 | 8.660 | 8.660 | 48,165,260 |
| 2025-02-27 | 8.730 | 8.770 | 8.670 | 8.750 | 8.750 | 26,155,599 |
| 2025-02-26 | 8.660 | 8.740 | 8.650 | 8.740 | 8.740 | 29,067,729 |
| 2025-02-25 | 8.800 | 8.800 | 8.650 | 8.670 | 8.670 | 33,690,068 |
| 2025-02-24 | 8.780 | 8.900 | 8.750 | 8.820 | 8.820 | 35,921,471 |
| 2025-02-21 | 8.830 | 8.850 | 8.740 | 8.780 | 8.780 | 41,468,585 |
| 2025-02-20 | 8.890 | 8.890 | 8.760 | 8.820 | 8.820 | 28,503,664 |
| 2025-02-19 | 8.860 | 8.920 | 8.830 | 8.910 | 8.910 | 27,028,270 |
| 2025-02-18 | 9.030 | 9.040 | 8.840 | 8.870 | 8.870 | 41,704,186 |
| 2025-02-17 | 8.810 | 9.010 | 8.780 | 9.000 | 9.000 | 52,932,196 |
| 2025-02-14 | 8.800 | 8.820 | 8.760 | 8.800 | 8.800 | 25,433,800 |
| 2025-02-13 | 8.790 | 8.890 | 8.780 | 8.800 | 8.800 | 38,379,042 |
| 2025-02-12 | 8.710 | 8.790 | 8.680 | 8.780 | 8.780 | 27,529,666 |
| 2025-02-11 | 8.780 | 8.800 | 8.680 | 8.710 | 8.710 | 28,058,641 |
| 2025-02-10 | 8.780 | 8.830 | 8.760 | 8.780 | 8.780 | 33,360,484 |
| 2025-02-07 | 8.730 | 8.810 | 8.680 | 8.770 | 8.770 | 40,216,957 |
| 2025-02-06 | 8.680 | 8.740 | 8.580 | 8.740 | 8.740 | 27,735,241 |
| 2025-02-05 | 8.740 | 8.750 | 8.640 | 8.700 | 8.700 | 26,748,392 |
| 2025-01-27 | 8.700 | 8.800 | 8.690 | 8.710 | 8.710 | 27,609,462 |
| 2025-01-24 | 8.580 | 8.690 | 8.550 | 8.690 | 8.690 | 28,653,177 |
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.