State Grid Information&Communication Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.150	17.320	16.840	17.200	17.200	7,721,740
2023-07-31	16.980	17.240	16.800	17.110	17.110	14,439,238
2023-07-28	17.100	17.180	16.830	17.010	17.010	10,079,343
2023-07-27	17.600	17.650	17.020	17.050	17.050	9,086,716
2023-07-26	17.390	17.760	17.100	17.630	17.630	8,078,202
2023-07-25	18.290	18.340	17.090	17.580	17.580	20,997,203
2023-07-24	18.410	18.650	17.850	18.100	18.100	21,228,098
2023-07-21	19.250	19.280	18.780	19.170	19.170	5,683,236
2023-07-20	19.640	19.790	19.160	19.250	19.250	6,172,730
2023-07-19	20.100	20.250	19.730	19.840	19.640	6,483,700
2023-07-18	20.450	20.480	19.950	20.240	20.036	7,511,496
2023-07-17	19.600	20.840	19.380	20.550	20.343	14,326,330
2023-07-14	19.900	20.130	19.510	19.540	19.343	6,331,245
2023-07-13	20.130	20.170	19.460	20.020	19.818	11,231,782
2023-07-12	20.030	20.840	19.830	20.190	19.987	17,852,757
2023-07-11	19.550	19.820	19.410	19.650	19.452	4,964,262
2023-07-10	19.570	19.910	19.420	19.570	19.373	4,263,910
2023-07-07	19.730	19.740	19.030	19.540	19.343	5,839,015
2023-07-06	20.170	20.170	19.760	19.770	19.571	5,042,326
2023-07-05	19.900	20.520	19.850	20.170	19.967	8,030,824
2023-07-04	20.350	20.420	19.950	20.020	19.818	4,757,673
2023-07-03	20.230	20.590	19.630	20.470	20.264	9,064,961
2023-06-30	19.910	20.240	19.870	20.190	19.987	5,508,875
2023-06-29	19.900	20.280	19.730	20.020	19.818	5,307,931
2023-06-28	20.530	20.630	19.100	19.940	19.739	10,993,928
2023-06-27	20.150	20.840	19.950	20.430	20.224	8,287,775
2023-06-26	20.300	20.800	19.910	19.990	19.789	7,459,025
2023-06-21	20.920	21.110	20.620	20.760	20.551	7,793,694
2023-06-20	21.080	21.080	20.680	20.900	20.689	6,602,600
2023-06-19	21.300	21.320	20.750	21.070	20.858	9,645,925
2023-06-16	20.780	21.580	20.470	21.320	21.105	13,273,714
2023-06-15	20.550	20.890	20.220	20.620	20.412	10,708,154
2023-06-14	20.100	20.590	20.050	20.450	20.244	11,347,264
2023-06-13	19.250	20.600	18.980	20.310	20.105	16,403,771
2023-06-12	19.860	19.990	19.300	19.330	19.135	9,024,294
2023-06-09	19.460	19.800	19.300	19.740	19.541	6,999,245
2023-06-08	19.550	19.600	18.940	19.450	19.254	6,434,011
2023-06-07	19.420	19.730	19.220	19.600	19.402	4,886,800
2023-06-06	19.700	19.910	19.330	19.450	19.254	5,203,744
2023-06-05	19.990	20.040	19.610	19.790	19.591	9,074,235
2023-06-02	19.810	20.040	19.600	19.900	19.699	8,215,345
2023-06-01	20.140	20.150	19.680	19.810	19.610	9,511,093
2023-05-31	20.000	20.200	19.820	20.090	19.888	9,891,648
2023-05-30	19.520	20.150	19.250	20.140	19.937	13,615,015
2023-05-29	18.710	19.730	18.710	19.580	19.383	13,027,491
2023-05-26	18.750	18.890	18.560	18.810	18.620	6,513,623
2023-05-25	18.460	18.830	18.180	18.750	18.561	7,992,517
2023-05-24	18.670	18.870	18.150	18.520	18.333	7,947,036
2023-05-23	19.110	19.160	18.450	18.660	18.472	12,658,564
2023-05-22	18.730	20.040	18.670	19.130	18.937	20,517,084
2023-05-19	18.380	18.620	18.270	18.410	18.224	6,124,134
2023-05-18	18.660	18.870	18.300	18.500	18.314	14,472,933
2023-05-17	18.310	19.380	18.310	18.660	18.472	15,346,169
2023-05-16	18.200	19.760	18.200	18.620	18.432	20,690,324
2023-05-15	18.500	18.690	17.760	18.270	18.086	11,708,754
2023-05-12	18.000	18.420	17.860	18.100	17.918	6,178,724
2023-05-11	18.200	18.430	17.830	18.000	17.819	7,858,671
2023-05-10	18.180	18.540	17.990	18.110	17.927	9,088,171
2023-05-09	18.990	19.230	18.250	18.300	18.116	10,129,622
2023-05-08	18.560	19.000	18.350	18.680	18.492	9,215,834

← NewerPage 14 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.