State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.420	17.530	16.950	17.140	17.140	13,566,178
2024-04-29	16.960	17.500	16.800	17.420	17.420	16,751,730
2024-04-26	16.100	17.010	16.030	16.850	16.850	30,607,415
2024-04-25	17.200	17.250	16.600	16.950	16.950	9,518,200
2024-04-24	16.810	17.290	16.810	17.260	17.260	9,392,710
2024-04-23	17.440	17.590	16.760	16.800	16.800	11,727,780
2024-04-22	17.910	17.960	17.360	17.390	17.390	7,915,339
2024-04-19	17.730	18.040	17.500	17.760	17.760	8,194,074
2024-04-18	18.010	18.200	17.510	17.920	17.920	14,755,626
2024-04-17	18.230	18.450	17.900	18.100	18.100	18,254,210
2024-04-16	18.330	18.890	18.030	18.070	18.070	11,784,773
2024-04-15	18.150	18.820	17.850	18.560	18.560	17,986,933
2024-04-12	17.710	18.550	17.680	17.920	17.920	11,537,608
2024-04-11	16.930	18.070	16.900	17.760	17.760	12,902,550
2024-04-10	17.310	17.380	16.900	17.040	17.040	7,990,508
2024-04-09	17.680	17.680	17.100	17.310	17.310	7,827,287
2024-04-08	17.900	18.010	17.540	17.570	17.570	12,584,786
2024-04-03	18.700	18.700	17.730	17.890	17.890	15,471,776
2024-04-02	19.210	19.250	18.500	18.740	18.740	10,010,509
2024-04-01	19.000	19.300	18.750	19.210	19.210	7,441,000
2024-03-29	18.510	18.850	18.250	18.850	18.850	2,381,603
2024-03-28	18.460	18.980	18.310	18.500	18.500	7,234,116
2024-03-27	19.060	19.190	18.300	18.470	18.470	11,198,546
2024-03-26	19.320	19.400	18.980	19.060	19.060	10,287,532
2024-03-25	19.680	19.830	19.040	19.200	19.200	15,835,098
2024-03-22	19.880	20.120	19.480	19.900	19.900	9,718,586
2024-03-21	19.600	20.500	19.600	19.890	19.890	18,444,008
2024-03-20	19.050	19.550	18.860	19.420	19.420	12,724,224
2024-03-19	19.270	19.560	19.050	19.050	19.050	10,873,324
2024-03-18	18.930	19.520	18.820	19.500	19.500	17,892,887
2024-03-15	19.490	19.490	18.640	19.070	19.070	16,003,297
2024-03-14	19.020	19.700	18.950	19.380	19.380	14,468,790
2024-03-13	18.870	19.870	18.820	19.330	19.330	27,338,426
2024-03-12	20.080	20.080	18.880	18.960	18.960	20,805,723
2024-03-11	18.790	20.140	18.790	19.760	19.760	25,284,668
2024-03-08	18.690	18.780	18.150	18.720	18.720	17,098,769
2024-03-07	18.480	19.070	18.300	18.700	18.700	21,350,121
2024-03-06	17.600	18.880	17.570	18.680	18.680	25,907,475
2024-03-05	17.690	18.290	17.510	17.700	17.700	16,988,804
2024-03-04	18.080	18.200	17.400	17.760	17.760	24,754,499
2024-03-01	16.720	17.760	16.700	17.730	17.730	32,970,482
2024-02-29	15.600	16.550	15.530	16.550	16.550	17,021,316
2024-02-28	16.560	17.020	15.820	15.820	15.820	23,569,887
2024-02-27	16.010	16.570	15.880	16.560	16.560	15,486,765
2024-02-26	16.210	16.600	15.940	16.110	16.110	16,795,906
2024-02-23	16.360	16.360	15.910	16.260	16.260	17,522,634
2024-02-22	15.710	16.300	15.510	16.300	16.300	24,530,757
2024-02-21	15.500	16.050	15.400	15.540	15.540	14,075,517
2024-02-20	15.710	15.780	15.370	15.700	15.700	11,968,260
2024-02-19	16.100	16.330	15.590	15.830	15.830	15,784,351
2024-02-08	16.280	17.070	15.920	16.010	16.010	17,231,850
2024-02-07	15.080	16.470	14.930	16.280	16.280	20,665,963
2024-02-06	13.500	15.300	13.410	15.180	15.180	14,717,714
2024-02-05	13.810	14.340	12.790	13.960	13.960	15,212,051
2024-02-02	14.370	14.640	13.260	13.880	13.880	12,443,898
2024-02-01	14.760	15.000	14.000	14.360	14.360	10,454,717
2024-01-31	15.270	15.380	14.770	14.770	14.770	7,773,730
2024-01-30	15.150	15.600	14.860	15.360	15.360	9,713,423
2024-01-29	15.550	15.660	15.200	15.220	15.220	7,646,325
2024-01-26	15.500	15.780	15.340	15.530	15.530	7,317,479

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.2000 CNY
2022-07-14	0.1700 CNY
2021-07-29	0.1550 CNY
2020-08-07	0.1250 CNY
2019-06-14	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.