Shanghai Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	11.950	11.960	11.770	11.780	11.780	13,031,109
2026-10-21	11.950	12.050	11.910	11.940	11.940	12,393,260
2026-10-20	11.960	12.050	11.830	11.940	11.940	12,973,064
2026-10-19	11.810	12.050	11.720	11.980	11.980	18,397,696
2026-10-16	11.960	12.050	11.810	11.850	11.850	15,550,784
2026-10-15	12.420	12.430	11.910	11.920	11.920	27,245,828
2026-10-14	12.540	12.650	12.490	12.540	12.540	13,529,132
2026-10-13	12.760	12.760	12.480	12.590	12.590	17,332,793
2026-10-12	12.830	12.920	12.760	12.850	12.850	14,529,302
2026-10-09	12.920	13.020	12.710	12.870	12.870	20,363,900
2026-10-08	13.150	13.190	12.950	12.980	12.980	20,819,334
2026-09-30	12.810	13.440	12.750	13.250	13.250	33,530,473
2026-09-29	12.770	12.880	12.740	12.780	12.780	10,340,862
2026-09-28	13.060	13.060	12.710	12.770	12.770	19,703,345
2026-09-24	13.320	13.320	13.050	13.080	13.080	20,909,500
2026-09-23	13.440	13.470	13.310	13.320	13.320	14,550,141
2026-09-22	13.430	13.560	13.370	13.450	13.450	19,327,939
2026-09-21	13.380	13.440	13.330	13.430	13.430	15,811,276
2026-09-18	13.330	13.470	13.310	13.390	13.390	17,454,289
2026-09-17	13.560	13.560	13.290	13.300	13.300	25,544,261
2026-09-16	13.500	13.800	13.400	13.550	13.550	28,127,914
2026-09-15	14.050	14.190	13.600	13.620	13.620	43,673,221
2026-09-14	13.790	14.590	13.750	14.180	14.180	66,648,283
2026-09-11	13.740	14.110	13.410	13.880	13.880	53,361,622
2026-09-10	13.700	13.810	13.520	13.750	13.750	35,554,352
2026-09-09	13.470	13.670	13.410	13.660	13.660	27,583,280
2026-09-08	13.400	13.540	13.350	13.500	13.500	18,356,130
2026-09-07	13.460	13.520	13.360	13.390	13.390	17,099,943
2026-09-04	13.340	13.650	13.340	13.470	13.470	32,549,654
2026-09-03	13.350	13.650	13.300	13.330	13.330	18,644,634
2026-09-02	13.480	13.510	13.330	13.340	13.340	16,530,800
2026-09-01	13.350	13.610	13.310	13.530	13.530	25,003,953
2026-08-31	13.500	13.510	13.180	13.310	13.310	38,572,641
2026-08-28	13.760	13.790	13.670	13.710	13.710	15,343,998
2026-08-27	13.730	13.770	13.570	13.760	13.760	21,338,902
2026-08-26	13.650	13.780	13.570	13.720	13.720	18,674,067
2026-08-25	13.530	13.840	13.470	13.700	13.700	21,744,372
2026-08-24	13.660	13.750	13.420	13.530	13.530	20,459,262
2026-08-21	13.590	13.660	13.480	13.660	13.660	15,585,591
2026-08-20	13.650	13.760	13.580	13.630	13.630	19,984,215
2026-08-19	13.970	14.120	13.620	13.630	13.630	34,971,829
2026-08-18	14.120	14.120	13.900	13.970	13.970	27,886,227
2026-08-17	14.100	14.140	13.960	14.130	14.130	29,972,599
2026-08-14	14.490	14.490	14.050	14.160	14.160	43,674,260
2026-08-13	14.470	14.800	14.440	14.530	14.530	46,430,112
2026-08-12	14.520	14.630	14.370	14.500	14.500	28,651,632
2026-08-11	14.760	14.870	14.520	14.530	14.530	39,025,651
2026-08-10	14.880	14.950	14.630	14.800	14.800	35,207,544
2026-08-07	14.700	14.880	14.580	14.870	14.870	36,007,451
2026-08-06	14.890	14.900	14.560	14.770	14.770	41,741,861
2026-08-05	14.890	14.980	14.760	14.930	14.930	43,171,361
2026-08-04	14.880	15.050	14.670	14.910	14.910	43,778,652
2026-08-03	14.490	14.850	14.490	14.820	14.820	41,633,163
2026-07-31	14.210	14.580	14.200	14.470	14.470	41,720,037
2026-07-30	14.580	14.820	14.210	14.280	14.280	42,422,520
2026-07-29	14.190	14.650	14.010	14.560	14.560	48,376,771
2026-07-28	14.280	14.320	14.110	14.190	14.190	31,984,966
2026-07-27	13.900	14.480	13.900	14.430	14.430	43,265,990
2026-07-24	15.100	15.110	14.200	14.210	14.210	78,917,661
2026-07-23	15.280	15.650	15.050	15.340	15.340	83,366,348

Page 1 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.