Shanghai Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.570 | 8.780 | 8.560 | 8.590 | 8.590 | 42,097,349 |
| 2025-01-22 | 8.580 | 8.640 | 8.490 | 8.530 | 8.530 | 27,388,072 |
| 2025-01-21 | 8.530 | 8.590 | 8.430 | 8.580 | 8.580 | 40,317,305 |
| 2025-01-20 | 8.600 | 8.660 | 8.480 | 8.520 | 8.520 | 62,120,412 |
| 2025-01-17 | 8.690 | 8.780 | 8.690 | 8.740 | 8.740 | 20,579,864 |
| 2025-01-16 | 8.690 | 8.780 | 8.680 | 8.740 | 8.740 | 20,354,024 |
| 2025-01-15 | 8.700 | 8.760 | 8.670 | 8.670 | 8.670 | 18,279,988 |
| 2025-01-14 | 8.540 | 8.750 | 8.540 | 8.730 | 8.730 | 26,285,447 |
| 2025-01-13 | 8.490 | 8.550 | 8.450 | 8.540 | 8.540 | 15,411,972 |
| 2025-01-10 | 8.670 | 8.690 | 8.530 | 8.540 | 8.540 | 19,266,546 |
| 2025-01-09 | 8.770 | 8.770 | 8.650 | 8.680 | 8.680 | 16,367,893 |
| 2025-01-08 | 8.800 | 8.830 | 8.580 | 8.780 | 8.780 | 27,856,759 |
| 2025-01-07 | 8.860 | 8.890 | 8.730 | 8.810 | 8.810 | 20,699,931 |
| 2025-01-06 | 8.810 | 8.890 | 8.730 | 8.890 | 8.890 | 23,802,030 |
| 2025-01-03 | 8.940 | 9.030 | 8.780 | 8.810 | 8.810 | 29,479,542 |
| 2025-01-02 | 9.170 | 9.210 | 8.850 | 8.950 | 8.950 | 40,260,973 |
| 2024-12-31 | 9.370 | 9.410 | 9.150 | 9.170 | 9.170 | 31,592,730 |
| 2024-12-30 | 9.410 | 9.490 | 9.350 | 9.370 | 9.370 | 28,021,848 |
| 2024-12-27 | 9.240 | 9.380 | 9.230 | 9.370 | 9.370 | 33,907,452 |
| 2024-12-26 | 9.300 | 9.340 | 9.200 | 9.240 | 9.240 | 26,506,493 |
| 2024-12-25 | 9.330 | 9.350 | 9.240 | 9.320 | 9.320 | 20,928,878 |
| 2024-12-24 | 9.180 | 9.370 | 9.160 | 9.360 | 9.360 | 37,284,178 |
| 2024-12-23 | 9.270 | 9.360 | 9.150 | 9.170 | 9.170 | 54,231,542 |
| 2024-12-20 | 9.390 | 9.450 | 9.250 | 9.270 | 9.270 | 49,211,938 |
| 2024-12-19 | 9.680 | 9.700 | 9.350 | 9.410 | 9.410 | 74,194,645 |
| 2024-12-18 | 9.700 | 10.050 | 9.680 | 9.780 | 9.780 | 92,430,752 |
| 2024-12-17 | 9.530 | 9.740 | 9.510 | 9.630 | 9.630 | 71,731,820 |
| 2024-12-16 | 9.440 | 9.600 | 9.420 | 9.530 | 9.530 | 45,950,686 |
| 2024-12-13 | 9.560 | 9.610 | 9.430 | 9.450 | 9.450 | 36,345,683 |
| 2024-12-12 | 9.570 | 9.610 | 9.520 | 9.580 | 9.580 | 34,979,911 |
| 2024-12-11 | 9.480 | 9.630 | 9.480 | 9.580 | 9.580 | 31,024,771 |
| 2024-12-10 | 9.720 | 9.760 | 9.460 | 9.480 | 9.480 | 48,327,646 |
| 2024-12-09 | 9.560 | 9.640 | 9.500 | 9.570 | 9.570 | 27,940,600 |
| 2024-12-06 | 9.440 | 9.580 | 9.400 | 9.570 | 9.570 | 29,971,667 |
| 2024-12-05 | 9.510 | 9.530 | 9.420 | 9.460 | 9.460 | 21,290,893 |
| 2024-12-04 | 9.550 | 9.590 | 9.460 | 9.500 | 9.500 | 26,847,950 |
| 2024-12-03 | 9.510 | 9.600 | 9.420 | 9.600 | 9.600 | 40,341,966 |
| 2024-12-02 | 9.460 | 9.540 | 9.420 | 9.510 | 9.510 | 41,512,343 |
| 2024-11-29 | 9.410 | 9.520 | 9.370 | 9.470 | 9.470 | 25,397,220 |
| 2024-11-28 | 9.480 | 9.520 | 9.400 | 9.440 | 9.440 | 24,470,802 |
| 2024-11-27 | 9.400 | 9.490 | 9.220 | 9.490 | 9.490 | 28,081,275 |
| 2024-11-26 | 9.420 | 9.490 | 9.370 | 9.410 | 9.410 | 21,729,936 |
| 2024-11-25 | 9.490 | 9.570 | 9.360 | 9.450 | 9.450 | 33,713,873 |
| 2024-11-22 | 9.900 | 9.950 | 9.480 | 9.480 | 9.480 | 51,649,455 |
| 2024-11-21 | 9.860 | 9.940 | 9.810 | 9.900 | 9.900 | 32,350,159 |
| 2024-11-20 | 9.980 | 10.010 | 9.760 | 9.880 | 9.880 | 34,427,802 |
| 2024-11-19 | 9.910 | 9.990 | 9.800 | 9.940 | 9.940 | 34,136,879 |
| 2024-11-18 | 9.830 | 10.100 | 9.820 | 9.870 | 9.870 | 48,574,379 |
| 2024-11-15 | 9.960 | 10.080 | 9.770 | 9.800 | 9.800 | 46,641,897 |
| 2024-11-14 | 10.280 | 10.420 | 10.000 | 10.020 | 10.020 | 56,842,923 |
| 2024-11-13 | 10.200 | 10.460 | 10.160 | 10.310 | 10.310 | 46,018,678 |
| 2024-11-12 | 10.360 | 10.450 | 10.170 | 10.250 | 10.250 | 66,704,588 |
| 2024-11-11 | 10.460 | 10.490 | 10.260 | 10.390 | 10.390 | 64,323,922 |
| 2024-11-08 | 10.260 | 10.740 | 10.170 | 10.340 | 10.340 | 119,573,863 |
| 2024-11-07 | 9.750 | 10.290 | 9.680 | 10.240 | 10.240 | 121,414,697 |
| 2024-11-06 | 9.900 | 9.920 | 9.700 | 9.800 | 9.800 | 84,332,797 |
| 2024-11-05 | 9.810 | 9.880 | 9.700 | 9.870 | 9.870 | 72,504,042 |
| 2024-11-04 | 9.590 | 9.820 | 9.590 | 9.810 | 9.810 | 68,287,279 |
| 2024-11-01 | 9.570 | 9.700 | 9.390 | 9.580 | 9.580 | 63,984,232 |
| 2024-10-31 | 9.500 | 9.650 | 9.500 | 9.540 | 9.540 | 56,501,841 |
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.