Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.450 | 3.510 | 3.440 | 3.500 | 3.500 | 10,108,260 |
| 2023-07-28 | 3.420 | 3.460 | 3.380 | 3.450 | 3.450 | 8,899,100 |
| 2023-07-27 | 3.390 | 3.460 | 3.390 | 3.400 | 3.400 | 7,594,360 |
| 2023-07-26 | 3.410 | 3.420 | 3.380 | 3.400 | 3.400 | 5,026,000 |
| 2023-07-25 | 3.370 | 3.410 | 3.370 | 3.410 | 3.410 | 6,173,572 |
| 2023-07-24 | 3.360 | 3.400 | 3.340 | 3.360 | 3.360 | 5,142,719 |
| 2023-07-21 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 8,282,900 |
| 2023-07-20 | 3.440 | 3.450 | 3.370 | 3.400 | 3.400 | 9,383,700 |
| 2023-07-19 | 3.440 | 3.460 | 3.410 | 3.440 | 3.440 | 6,224,400 |
| 2023-07-18 | 3.440 | 3.470 | 3.420 | 3.450 | 3.450 | 5,983,800 |
| 2023-07-17 | 3.380 | 3.460 | 3.360 | 3.450 | 3.450 | 10,946,460 |
| 2023-07-14 | 3.440 | 3.440 | 3.380 | 3.380 | 3.380 | 9,209,760 |
| 2023-07-13 | 3.450 | 3.480 | 3.420 | 3.460 | 3.460 | 8,150,000 |
| 2023-07-12 | 3.480 | 3.490 | 3.430 | 3.450 | 3.450 | 8,091,300 |
| 2023-07-11 | 3.410 | 3.480 | 3.380 | 3.470 | 3.470 | 10,840,200 |
| 2023-07-10 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 5,424,500 |
| 2023-07-07 | 3.380 | 3.410 | 3.350 | 3.380 | 3.380 | 6,155,200 |
| 2023-07-06 | 3.420 | 3.420 | 3.370 | 3.380 | 3.380 | 6,328,601 |
| 2023-07-05 | 3.440 | 3.440 | 3.390 | 3.410 | 3.410 | 6,184,600 |
| 2023-07-04 | 3.420 | 3.440 | 3.400 | 3.430 | 3.430 | 6,968,400 |
| 2023-07-03 | 3.380 | 3.420 | 3.370 | 3.410 | 3.410 | 6,847,701 |
| 2023-06-30 | 3.400 | 3.410 | 3.370 | 3.380 | 3.380 | 7,415,335 |
| 2023-06-29 | 3.320 | 3.400 | 3.300 | 3.380 | 3.380 | 8,122,360 |
| 2023-06-28 | 3.290 | 3.360 | 3.230 | 3.330 | 3.330 | 9,823,310 |
| 2023-06-27 | 3.240 | 3.350 | 3.240 | 3.330 | 3.260 | 9,635,462 |
| 2023-06-26 | 3.270 | 3.310 | 3.230 | 3.240 | 3.172 | 8,747,320 |
| 2023-06-21 | 3.310 | 3.360 | 3.280 | 3.280 | 3.211 | 7,232,141 |
| 2023-06-20 | 3.380 | 3.390 | 3.290 | 3.310 | 3.240 | 12,126,027 |
| 2023-06-19 | 3.410 | 3.430 | 3.350 | 3.370 | 3.299 | 14,842,800 |
| 2023-06-16 | 3.420 | 3.460 | 3.400 | 3.410 | 3.338 | 13,630,700 |
| 2023-06-15 | 3.420 | 3.440 | 3.390 | 3.420 | 3.348 | 7,081,600 |
| 2023-06-14 | 3.480 | 3.480 | 3.390 | 3.420 | 3.348 | 12,648,227 |
| 2023-06-13 | 3.460 | 3.490 | 3.440 | 3.450 | 3.378 | 11,491,016 |
| 2023-06-12 | 3.310 | 3.510 | 3.280 | 3.500 | 3.426 | 25,618,535 |
| 2023-06-09 | 3.280 | 3.320 | 3.280 | 3.300 | 3.231 | 5,520,400 |
| 2023-06-08 | 3.300 | 3.330 | 3.270 | 3.300 | 3.231 | 7,021,900 |
| 2023-06-07 | 3.360 | 3.370 | 3.310 | 3.320 | 3.250 | 6,569,500 |
| 2023-06-06 | 3.450 | 3.460 | 3.350 | 3.350 | 3.280 | 10,538,800 |
| 2023-06-05 | 3.460 | 3.470 | 3.400 | 3.460 | 3.387 | 7,001,400 |
| 2023-06-02 | 3.430 | 3.480 | 3.410 | 3.450 | 3.378 | 6,554,840 |
| 2023-06-01 | 3.400 | 3.450 | 3.380 | 3.410 | 3.338 | 6,979,900 |
| 2023-05-31 | 3.470 | 3.480 | 3.390 | 3.400 | 3.329 | 7,795,800 |
| 2023-05-30 | 3.430 | 3.480 | 3.420 | 3.470 | 3.397 | 6,808,400 |
| 2023-05-29 | 3.470 | 3.480 | 3.420 | 3.430 | 3.358 | 6,360,100 |
| 2023-05-26 | 3.490 | 3.490 | 3.410 | 3.450 | 3.378 | 5,852,900 |
| 2023-05-25 | 3.440 | 3.500 | 3.400 | 3.470 | 3.397 | 7,933,600 |
| 2023-05-24 | 3.450 | 3.470 | 3.410 | 3.440 | 3.368 | 7,400,500 |
| 2023-05-23 | 3.460 | 3.480 | 3.430 | 3.440 | 3.368 | 7,122,200 |
| 2023-05-22 | 3.460 | 3.520 | 3.460 | 3.480 | 3.407 | 7,095,340 |
| 2023-05-19 | 3.500 | 3.500 | 3.450 | 3.470 | 3.397 | 8,978,042 |
| 2023-05-18 | 3.510 | 3.520 | 3.470 | 3.500 | 3.426 | 10,669,084 |
| 2023-05-17 | 3.390 | 3.510 | 3.380 | 3.500 | 3.426 | 17,863,000 |
| 2023-05-16 | 3.360 | 3.410 | 3.340 | 3.380 | 3.309 | 11,353,640 |
| 2023-05-15 | 3.290 | 3.370 | 3.280 | 3.360 | 3.289 | 9,707,600 |
| 2023-05-12 | 3.300 | 3.340 | 3.280 | 3.280 | 3.211 | 7,337,852 |
| 2023-05-11 | 3.300 | 3.330 | 3.280 | 3.320 | 3.250 | 9,646,578 |
| 2023-05-10 | 3.230 | 3.310 | 3.230 | 3.290 | 3.221 | 9,481,018 |
| 2023-05-09 | 3.280 | 3.290 | 3.230 | 3.230 | 3.162 | 11,410,200 |
| 2023-05-08 | 3.230 | 3.290 | 3.230 | 3.270 | 3.201 | 11,239,760 |
| 2023-05-05 | 3.300 | 3.310 | 3.200 | 3.250 | 3.182 | 11,012,200 |
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.