Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.080 | 3.170 | 3.020 | 3.150 | 3.150 | 14,337,401 |
| 2024-01-23 | 3.120 | 3.120 | 2.990 | 3.070 | 3.070 | 16,968,863 |
| 2024-01-22 | 3.340 | 3.360 | 3.080 | 3.120 | 3.120 | 15,954,087 |
| 2024-01-19 | 3.460 | 3.460 | 3.350 | 3.350 | 3.350 | 13,111,390 |
| 2024-01-18 | 3.440 | 3.490 | 3.330 | 3.460 | 3.460 | 22,712,120 |
| 2024-01-17 | 3.530 | 3.610 | 3.480 | 3.480 | 3.480 | 16,291,300 |
| 2024-01-16 | 3.580 | 3.620 | 3.470 | 3.540 | 3.540 | 22,916,837 |
| 2024-01-15 | 3.460 | 3.520 | 3.440 | 3.500 | 3.500 | 8,157,700 |
| 2024-01-12 | 3.510 | 3.550 | 3.470 | 3.480 | 3.480 | 8,528,740 |
| 2024-01-11 | 3.470 | 3.520 | 3.460 | 3.510 | 3.510 | 8,872,100 |
| 2024-01-10 | 3.510 | 3.530 | 3.440 | 3.470 | 3.470 | 9,223,000 |
| 2024-01-09 | 3.500 | 3.550 | 3.470 | 3.510 | 3.510 | 9,411,986 |
| 2024-01-08 | 3.510 | 3.590 | 3.480 | 3.490 | 3.490 | 14,319,200 |
| 2024-01-05 | 3.580 | 3.600 | 3.500 | 3.510 | 3.510 | 14,642,394 |
| 2024-01-04 | 3.660 | 3.670 | 3.540 | 3.580 | 3.580 | 21,424,073 |
| 2024-01-03 | 3.670 | 3.720 | 3.600 | 3.650 | 3.650 | 19,133,800 |
| 2024-01-02 | 3.630 | 3.790 | 3.630 | 3.680 | 3.680 | 31,797,461 |
| 2023-12-29 | 3.460 | 3.720 | 3.450 | 3.630 | 3.630 | 41,275,833 |
| 2023-12-28 | 3.360 | 3.470 | 3.320 | 3.450 | 3.450 | 12,461,201 |
| 2023-12-27 | 3.300 | 3.360 | 3.290 | 3.350 | 3.350 | 7,453,200 |
| 2023-12-26 | 3.330 | 3.340 | 3.280 | 3.290 | 3.290 | 7,334,200 |
| 2023-12-25 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 7,174,601 |
| 2023-12-22 | 3.460 | 3.480 | 3.350 | 3.370 | 3.370 | 13,801,200 |
| 2023-12-21 | 3.380 | 3.470 | 3.340 | 3.470 | 3.470 | 10,158,600 |
| 2023-12-20 | 3.400 | 3.480 | 3.390 | 3.400 | 3.400 | 8,570,701 |
| 2023-12-19 | 3.380 | 3.420 | 3.360 | 3.400 | 3.400 | 6,741,580 |
| 2023-12-18 | 3.440 | 3.440 | 3.360 | 3.380 | 3.380 | 8,976,760 |
| 2023-12-15 | 3.470 | 3.470 | 3.420 | 3.440 | 3.440 | 8,064,560 |
| 2023-12-14 | 3.450 | 3.510 | 3.430 | 3.470 | 3.470 | 9,367,951 |
| 2023-12-13 | 3.430 | 3.480 | 3.400 | 3.440 | 3.440 | 7,807,400 |
| 2023-12-12 | 3.400 | 3.430 | 3.370 | 3.430 | 3.430 | 7,819,700 |
| 2023-12-11 | 3.330 | 3.400 | 3.300 | 3.390 | 3.390 | 10,381,999 |
| 2023-12-08 | 3.420 | 3.440 | 3.350 | 3.350 | 3.350 | 8,308,120 |
| 2023-12-07 | 3.430 | 3.450 | 3.410 | 3.430 | 3.430 | 7,167,300 |
| 2023-12-06 | 3.400 | 3.460 | 3.370 | 3.430 | 3.430 | 9,646,421 |
| 2023-12-05 | 3.440 | 3.440 | 3.390 | 3.400 | 3.400 | 6,948,900 |
| 2023-12-04 | 3.450 | 3.460 | 3.420 | 3.450 | 3.450 | 6,078,701 |
| 2023-12-01 | 3.440 | 3.460 | 3.420 | 3.450 | 3.450 | 8,057,400 |
| 2023-11-30 | 3.430 | 3.460 | 3.380 | 3.450 | 3.450 | 8,469,680 |
| 2023-11-29 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 8,396,286 |
| 2023-11-28 | 3.430 | 3.480 | 3.410 | 3.460 | 3.460 | 9,328,400 |
| 2023-11-27 | 3.380 | 3.470 | 3.370 | 3.450 | 3.450 | 15,156,741 |
| 2023-11-24 | 3.410 | 3.410 | 3.360 | 3.380 | 3.380 | 7,726,700 |
| 2023-11-23 | 3.370 | 3.420 | 3.370 | 3.410 | 3.410 | 6,832,900 |
| 2023-11-22 | 3.400 | 3.430 | 3.370 | 3.370 | 3.370 | 8,142,002 |
| 2023-11-21 | 3.430 | 3.440 | 3.400 | 3.410 | 3.410 | 8,004,480 |
| 2023-11-20 | 3.390 | 3.450 | 3.380 | 3.440 | 3.440 | 10,334,900 |
| 2023-11-17 | 3.350 | 3.390 | 3.330 | 3.380 | 3.380 | 7,587,300 |
| 2023-11-16 | 3.390 | 3.390 | 3.340 | 3.340 | 3.340 | 7,548,900 |
| 2023-11-15 | 3.390 | 3.410 | 3.360 | 3.370 | 3.370 | 7,786,200 |
| 2023-11-14 | 3.390 | 3.410 | 3.350 | 3.380 | 3.380 | 6,412,000 |
| 2023-11-13 | 3.350 | 3.400 | 3.340 | 3.390 | 3.390 | 8,481,100 |
| 2023-11-10 | 3.360 | 3.370 | 3.310 | 3.350 | 3.350 | 6,377,700 |
| 2023-11-09 | 3.340 | 3.370 | 3.320 | 3.340 | 3.340 | 6,588,829 |
| 2023-11-08 | 3.350 | 3.380 | 3.340 | 3.350 | 3.350 | 7,326,421 |
| 2023-11-07 | 3.330 | 3.370 | 3.310 | 3.350 | 3.350 | 9,587,746 |
| 2023-11-06 | 3.330 | 3.360 | 3.310 | 3.340 | 3.340 | 9,751,070 |
| 2023-11-03 | 3.290 | 3.340 | 3.290 | 3.300 | 3.300 | 5,477,549 |
| 2023-11-02 | 3.310 | 3.340 | 3.280 | 3.290 | 3.290 | 6,304,200 |
| 2023-11-01 | 3.270 | 3.320 | 3.260 | 3.300 | 3.300 | 8,480,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-28 | 0.0700 CNY |
| 2021-07-19 | 0.1006 CNY |
| 2020-06-15 | 0.0500 CNY |
| 2019-07-12 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.