Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.270 | 3.320 | 3.260 | 3.300 | 3.300 | 8,480,900 |
| 2023-10-31 | 3.280 | 3.310 | 3.250 | 3.270 | 3.270 | 5,908,666 |
| 2023-10-30 | 3.290 | 3.320 | 3.250 | 3.290 | 3.290 | 9,407,100 |
| 2023-10-27 | 3.280 | 3.320 | 3.250 | 3.310 | 3.310 | 8,133,849 |
| 2023-10-26 | 3.230 | 3.290 | 3.190 | 3.280 | 3.280 | 7,870,168 |
| 2023-10-25 | 3.190 | 3.250 | 3.190 | 3.230 | 3.230 | 6,525,149 |
| 2023-10-24 | 3.090 | 3.180 | 3.090 | 3.180 | 3.180 | 6,543,549 |
| 2023-10-23 | 3.180 | 3.180 | 3.070 | 3.080 | 3.080 | 9,794,795 |
| 2023-10-20 | 3.170 | 3.240 | 3.150 | 3.180 | 3.180 | 8,699,038 |
| 2023-10-19 | 3.160 | 3.230 | 3.150 | 3.160 | 3.160 | 7,165,000 |
| 2023-10-18 | 3.240 | 3.250 | 3.170 | 3.170 | 3.170 | 7,784,700 |
| 2023-10-17 | 3.270 | 3.280 | 3.230 | 3.240 | 3.240 | 5,901,200 |
| 2023-10-16 | 3.270 | 3.290 | 3.230 | 3.260 | 3.260 | 7,518,900 |
| 2023-10-13 | 3.320 | 3.330 | 3.260 | 3.270 | 3.270 | 6,088,449 |
| 2023-10-12 | 3.290 | 3.330 | 3.270 | 3.330 | 3.330 | 6,550,460 |
| 2023-10-11 | 3.300 | 3.320 | 3.260 | 3.270 | 3.270 | 6,483,600 |
| 2023-10-10 | 3.330 | 3.340 | 3.280 | 3.300 | 3.300 | 5,850,100 |
| 2023-10-09 | 3.340 | 3.360 | 3.310 | 3.320 | 3.320 | 8,006,400 |
| 2023-09-28 | 3.330 | 3.360 | 3.310 | 3.350 | 3.350 | 6,783,400 |
| 2023-09-27 | 3.300 | 3.340 | 3.290 | 3.320 | 3.320 | 7,961,200 |
| 2023-09-26 | 3.320 | 3.330 | 3.280 | 3.290 | 3.290 | 6,529,200 |
| 2023-09-25 | 3.340 | 3.340 | 3.310 | 3.330 | 3.330 | 4,789,300 |
| 2023-09-22 | 3.280 | 3.330 | 3.260 | 3.330 | 3.330 | 6,072,949 |
| 2023-09-21 | 3.270 | 3.300 | 3.260 | 3.280 | 3.280 | 5,843,700 |
| 2023-09-20 | 3.300 | 3.310 | 3.280 | 3.280 | 3.280 | 4,419,100 |
| 2023-09-19 | 3.330 | 3.340 | 3.290 | 3.300 | 3.300 | 5,943,600 |
| 2023-09-18 | 3.280 | 3.340 | 3.260 | 3.330 | 3.330 | 6,047,220 |
| 2023-09-15 | 3.290 | 3.310 | 3.250 | 3.290 | 3.290 | 6,985,349 |
| 2023-09-14 | 3.330 | 3.330 | 3.250 | 3.280 | 3.280 | 8,684,601 |
| 2023-09-13 | 3.350 | 3.370 | 3.290 | 3.320 | 3.320 | 7,835,949 |
| 2023-09-12 | 3.350 | 3.360 | 3.330 | 3.350 | 3.350 | 4,848,000 |
| 2023-09-11 | 3.320 | 3.350 | 3.290 | 3.350 | 3.350 | 5,745,200 |
| 2023-09-08 | 3.290 | 3.330 | 3.290 | 3.310 | 3.310 | 4,988,380 |
| 2023-09-07 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 7,271,800 |
| 2023-09-06 | 3.360 | 3.380 | 3.330 | 3.360 | 3.360 | 3,858,480 |
| 2023-09-05 | 3.380 | 3.380 | 3.330 | 3.360 | 3.360 | 6,008,500 |
| 2023-09-04 | 3.330 | 3.370 | 3.310 | 3.370 | 3.370 | 7,179,239 |
| 2023-09-01 | 3.310 | 3.330 | 3.270 | 3.330 | 3.330 | 5,913,700 |
| 2023-08-31 | 3.340 | 3.340 | 3.280 | 3.290 | 3.290 | 6,970,300 |
| 2023-08-30 | 3.340 | 3.370 | 3.320 | 3.340 | 3.340 | 6,154,801 |
| 2023-08-29 | 3.270 | 3.360 | 3.270 | 3.330 | 3.330 | 8,137,900 |
| 2023-08-28 | 3.380 | 3.400 | 3.270 | 3.280 | 3.280 | 14,202,121 |
| 2023-08-25 | 3.260 | 3.300 | 3.200 | 3.230 | 3.230 | 7,291,600 |
| 2023-08-24 | 3.260 | 3.290 | 3.230 | 3.250 | 3.250 | 5,492,900 |
| 2023-08-23 | 3.320 | 3.330 | 3.270 | 3.270 | 3.270 | 7,034,400 |
| 2023-08-22 | 3.340 | 3.370 | 3.260 | 3.330 | 3.330 | 9,453,800 |
| 2023-08-21 | 3.350 | 3.400 | 3.330 | 3.330 | 3.330 | 6,704,400 |
| 2023-08-18 | 3.400 | 3.430 | 3.360 | 3.360 | 3.360 | 5,842,200 |
| 2023-08-17 | 3.310 | 3.400 | 3.300 | 3.400 | 3.400 | 7,904,400 |
| 2023-08-16 | 3.350 | 3.380 | 3.310 | 3.330 | 3.330 | 7,437,900 |
| 2023-08-15 | 3.390 | 3.410 | 3.340 | 3.360 | 3.360 | 5,991,800 |
| 2023-08-14 | 3.420 | 3.420 | 3.340 | 3.400 | 3.400 | 8,098,280 |
| 2023-08-11 | 3.480 | 3.480 | 3.410 | 3.430 | 3.430 | 6,273,100 |
| 2023-08-10 | 3.450 | 3.480 | 3.440 | 3.470 | 3.470 | 6,194,500 |
| 2023-08-09 | 3.490 | 3.490 | 3.430 | 3.440 | 3.440 | 7,147,700 |
| 2023-08-08 | 3.500 | 3.520 | 3.460 | 3.490 | 3.490 | 6,219,100 |
| 2023-08-07 | 3.530 | 3.550 | 3.490 | 3.510 | 3.510 | 7,056,800 |
| 2023-08-04 | 3.520 | 3.540 | 3.510 | 3.510 | 3.510 | 6,953,900 |
| 2023-08-03 | 3.540 | 3.550 | 3.490 | 3.520 | 3.520 | 7,036,000 |
| 2023-08-02 | 3.550 | 3.590 | 3.510 | 3.540 | 3.540 | 9,693,601 |
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.