State Grid Information&Communication Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 16.160 | 16.340 | 15.960 | 16.200 | 15.881 | 12,320,586 |
| 2021-11-05 | 16.930 | 17.050 | 16.100 | 16.150 | 15.832 | 17,686,918 |
| 2021-11-04 | 16.440 | 17.680 | 16.240 | 17.070 | 16.734 | 22,463,323 |
| 2021-11-03 | 16.130 | 16.890 | 16.100 | 16.320 | 15.999 | 16,851,949 |
| 2021-11-02 | 16.360 | 16.900 | 16.030 | 16.180 | 15.861 | 19,135,907 |
| 2021-11-01 | 15.240 | 16.760 | 14.900 | 16.410 | 16.087 | 36,861,923 |
| 2021-10-29 | 15.780 | 15.780 | 14.870 | 15.240 | 14.940 | 28,361,060 |
| 2021-10-28 | 14.000 | 15.490 | 14.000 | 15.490 | 15.185 | 30,713,124 |
| 2021-10-27 | 14.380 | 14.380 | 13.940 | 14.080 | 13.803 | 5,765,656 |
| 2021-10-26 | 14.420 | 14.420 | 14.070 | 14.260 | 13.979 | 5,048,054 |
| 2021-10-25 | 13.670 | 14.320 | 13.670 | 14.300 | 14.018 | 7,908,845 |
| 2021-10-22 | 14.050 | 14.100 | 13.750 | 13.760 | 13.489 | 5,015,600 |
| 2021-10-21 | 14.090 | 14.160 | 13.810 | 14.050 | 13.773 | 6,858,955 |
| 2021-10-20 | 13.830 | 14.180 | 13.800 | 14.030 | 13.754 | 5,319,316 |
| 2021-10-19 | 14.020 | 14.200 | 13.800 | 13.860 | 13.587 | 6,181,950 |
| 2021-10-18 | 13.750 | 14.200 | 13.510 | 14.020 | 13.744 | 6,177,243 |
| 2021-10-15 | 13.930 | 13.980 | 13.620 | 13.760 | 13.489 | 5,315,417 |
| 2021-10-14 | 13.520 | 14.050 | 13.300 | 14.010 | 13.734 | 8,534,058 |
← NewerPage 21 of 21 · 1,218 trading days
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.