Shanghai Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.400 | 9.570 | 9.360 | 9.500 | 9.500 | 43,239,312 |
| 2024-10-29 | 9.670 | 9.710 | 9.410 | 9.450 | 9.450 | 67,815,248 |
| 2024-10-28 | 9.320 | 9.550 | 9.280 | 9.550 | 9.550 | 61,973,857 |
| 2024-10-25 | 9.340 | 9.390 | 9.260 | 9.300 | 9.300 | 47,972,459 |
| 2024-10-24 | 9.380 | 9.380 | 9.280 | 9.360 | 9.360 | 26,943,053 |
| 2024-10-23 | 9.440 | 9.510 | 9.350 | 9.400 | 9.400 | 45,458,544 |
| 2024-10-22 | 9.240 | 9.450 | 9.220 | 9.400 | 9.400 | 55,397,462 |
| 2024-10-21 | 9.250 | 9.280 | 9.150 | 9.230 | 9.230 | 53,736,408 |
| 2024-10-18 | 9.080 | 9.320 | 9.020 | 9.210 | 9.210 | 56,058,201 |
| 2024-10-17 | 9.210 | 9.270 | 9.090 | 9.090 | 9.090 | 33,137,699 |
| 2024-10-16 | 9.030 | 9.280 | 9.030 | 9.220 | 9.220 | 38,532,115 |
| 2024-10-15 | 9.260 | 9.370 | 9.110 | 9.120 | 9.120 | 50,594,461 |
| 2024-10-14 | 9.200 | 9.450 | 9.110 | 9.330 | 9.330 | 89,042,521 |
| 2024-10-11 | 9.130 | 9.170 | 8.850 | 8.920 | 8.920 | 47,031,165 |
| 2024-10-10 | 9.050 | 9.300 | 9.020 | 9.110 | 9.110 | 70,644,397 |
| 2024-10-09 | 9.490 | 9.490 | 8.950 | 9.000 | 9.000 | 114,192,752 |
| 2024-10-08 | 10.580 | 10.630 | 9.150 | 9.660 | 9.660 | 225,622,500 |
| 2024-09-30 | 9.270 | 9.730 | 9.060 | 9.670 | 9.670 | 102,892,382 |
| 2024-09-27 | 8.880 | 8.990 | 8.790 | 8.980 | 8.980 | 31,225,101 |
| 2024-09-26 | 8.600 | 8.780 | 8.550 | 8.780 | 8.780 | 24,570,857 |
| 2024-09-25 | 8.730 | 8.840 | 8.560 | 8.600 | 8.600 | 32,541,167 |
| 2024-09-24 | 8.300 | 8.640 | 8.280 | 8.630 | 8.630 | 27,035,555 |
| 2024-09-23 | 8.100 | 8.300 | 8.090 | 8.290 | 8.290 | 19,291,418 |
| 2024-09-20 | 8.170 | 8.180 | 8.040 | 8.100 | 8.100 | 13,523,664 |
| 2024-09-19 | 8.120 | 8.240 | 8.060 | 8.190 | 8.190 | 14,105,032 |
| 2024-09-18 | 8.010 | 8.090 | 7.910 | 8.090 | 8.090 | 10,131,258 |
| 2024-09-13 | 8.060 | 8.110 | 7.990 | 8.010 | 8.010 | 7,921,444 |
| 2024-09-12 | 7.960 | 8.110 | 7.960 | 8.080 | 8.080 | 13,570,213 |
| 2024-09-11 | 8.100 | 8.100 | 7.920 | 7.940 | 7.940 | 15,172,431 |
| 2024-09-10 | 8.230 | 8.280 | 7.980 | 8.110 | 8.110 | 19,792,161 |
| 2024-09-09 | 8.380 | 8.380 | 8.190 | 8.230 | 8.230 | 14,199,100 |
| 2024-09-06 | 8.470 | 8.530 | 8.400 | 8.400 | 8.400 | 8,671,647 |
| 2024-09-05 | 8.560 | 8.610 | 8.450 | 8.490 | 8.490 | 12,477,508 |
| 2024-09-04 | 8.550 | 8.610 | 8.480 | 8.550 | 8.550 | 9,516,539 |
| 2024-09-03 | 8.580 | 8.670 | 8.520 | 8.580 | 8.580 | 13,290,886 |
| 2024-09-02 | 8.520 | 8.700 | 8.500 | 8.560 | 8.560 | 23,106,783 |
| 2024-08-30 | 8.470 | 8.630 | 8.450 | 8.560 | 8.560 | 25,082,020 |
| 2024-08-29 | 8.400 | 8.500 | 8.350 | 8.480 | 8.480 | 13,497,800 |
| 2024-08-28 | 8.360 | 8.500 | 8.350 | 8.420 | 8.420 | 12,335,501 |
| 2024-08-27 | 8.500 | 8.500 | 8.300 | 8.400 | 8.400 | 20,554,948 |
| 2024-08-26 | 8.520 | 8.540 | 8.390 | 8.510 | 8.510 | 11,645,442 |
| 2024-08-23 | 8.580 | 8.600 | 8.460 | 8.480 | 8.480 | 14,124,146 |
| 2024-08-22 | 8.710 | 8.710 | 8.570 | 8.590 | 8.590 | 13,423,469 |
| 2024-08-21 | 8.790 | 8.790 | 8.630 | 8.650 | 8.650 | 12,909,502 |
| 2024-08-20 | 8.900 | 8.920 | 8.710 | 8.780 | 8.780 | 15,458,166 |
| 2024-08-19 | 8.860 | 8.980 | 8.860 | 8.870 | 8.870 | 14,493,130 |
| 2024-08-16 | 9.010 | 9.020 | 8.840 | 8.900 | 8.900 | 19,496,630 |
| 2024-08-15 | 8.950 | 9.040 | 8.890 | 9.000 | 9.000 | 13,123,554 |
| 2024-08-14 | 8.920 | 9.040 | 8.830 | 8.950 | 8.950 | 16,583,001 |
| 2024-08-13 | 8.890 | 8.950 | 8.840 | 8.930 | 8.930 | 11,712,643 |
| 2024-08-12 | 8.970 | 9.010 | 8.840 | 8.880 | 8.880 | 14,971,900 |
| 2024-08-09 | 9.060 | 9.100 | 8.900 | 8.910 | 8.910 | 19,713,505 |
| 2024-08-08 | 9.160 | 9.160 | 8.950 | 9.030 | 9.030 | 19,805,927 |
| 2024-08-07 | 9.020 | 9.370 | 9.020 | 9.190 | 9.190 | 31,563,778 |
| 2024-08-06 | 9.010 | 9.090 | 8.940 | 9.010 | 9.010 | 12,208,338 |
| 2024-08-05 | 9.220 | 9.220 | 8.950 | 8.960 | 8.960 | 20,421,116 |
| 2024-08-02 | 9.280 | 9.360 | 9.200 | 9.220 | 9.220 | 19,869,060 |
| 2024-08-01 | 9.360 | 9.550 | 9.330 | 9.340 | 9.340 | 21,665,519 |
| 2024-07-31 | 9.250 | 9.420 | 9.150 | 9.400 | 9.400 | 32,544,708 |
| 2024-07-30 | 9.520 | 9.570 | 9.150 | 9.250 | 9.250 | 34,692,800 |
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.