Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.270 | 3.320 | 3.240 | 3.300 | 3.231 | 9,644,742 |
| 2023-04-28 | 3.160 | 3.270 | 3.160 | 3.260 | 3.192 | 9,738,376 |
| 2023-04-27 | 3.200 | 3.230 | 3.150 | 3.180 | 3.113 | 13,268,400 |
| 2023-04-26 | 3.140 | 3.210 | 3.110 | 3.180 | 3.113 | 15,615,900 |
| 2023-04-25 | 3.340 | 3.350 | 3.060 | 3.140 | 3.074 | 32,941,480 |
| 2023-04-24 | 3.360 | 3.440 | 3.350 | 3.380 | 3.309 | 7,792,600 |
| 2023-04-21 | 3.450 | 3.460 | 3.340 | 3.350 | 3.280 | 9,507,800 |
| 2023-04-20 | 3.470 | 3.470 | 3.400 | 3.430 | 3.358 | 7,527,480 |
| 2023-04-19 | 3.480 | 3.500 | 3.450 | 3.470 | 3.397 | 6,314,800 |
| 2023-04-18 | 3.530 | 3.530 | 3.470 | 3.490 | 3.417 | 5,782,299 |
| 2023-04-17 | 3.470 | 3.530 | 3.470 | 3.520 | 3.446 | 6,860,700 |
| 2023-04-14 | 3.510 | 3.540 | 3.470 | 3.500 | 3.426 | 5,843,600 |
| 2023-04-13 | 3.500 | 3.570 | 3.490 | 3.530 | 3.456 | 6,870,300 |
| 2023-04-12 | 3.480 | 3.520 | 3.480 | 3.520 | 3.446 | 5,216,316 |
| 2023-04-11 | 3.480 | 3.510 | 3.430 | 3.490 | 3.417 | 6,459,400 |
| 2023-04-10 | 3.520 | 3.550 | 3.450 | 3.480 | 3.407 | 9,549,215 |
| 2023-04-07 | 3.490 | 3.520 | 3.470 | 3.510 | 3.436 | 6,012,800 |
| 2023-04-06 | 3.530 | 3.530 | 3.460 | 3.490 | 3.417 | 7,668,800 |
| 2023-04-04 | 3.620 | 3.620 | 3.510 | 3.520 | 3.446 | 10,656,900 |
| 2023-04-03 | 3.630 | 3.630 | 3.580 | 3.610 | 3.534 | 8,736,500 |
| 2023-03-31 | 3.590 | 3.640 | 3.570 | 3.630 | 3.554 | 5,813,700 |
| 2023-03-30 | 3.600 | 3.650 | 3.590 | 3.590 | 3.515 | 7,021,800 |
| 2023-03-29 | 3.650 | 3.660 | 3.590 | 3.600 | 3.524 | 5,832,300 |
| 2023-03-28 | 3.690 | 3.690 | 3.630 | 3.640 | 3.564 | 6,185,700 |
| 2023-03-27 | 3.720 | 3.720 | 3.640 | 3.680 | 3.603 | 7,633,700 |
| 2023-03-24 | 3.670 | 3.730 | 3.670 | 3.720 | 3.642 | 7,444,400 |
| 2023-03-23 | 3.710 | 3.710 | 3.650 | 3.680 | 3.603 | 8,601,400 |
| 2023-03-22 | 3.680 | 3.740 | 3.660 | 3.700 | 3.622 | 8,402,300 |
| 2023-03-21 | 3.670 | 3.690 | 3.620 | 3.680 | 3.603 | 9,009,100 |
| 2023-03-20 | 3.600 | 3.680 | 3.590 | 3.640 | 3.564 | 10,346,200 |
| 2023-03-17 | 3.580 | 3.620 | 3.570 | 3.590 | 3.515 | 8,163,300 |
| 2023-03-16 | 3.620 | 3.660 | 3.570 | 3.570 | 3.495 | 9,840,935 |
| 2023-03-15 | 3.560 | 3.670 | 3.550 | 3.650 | 3.573 | 12,917,200 |
| 2023-03-14 | 3.620 | 3.650 | 3.510 | 3.560 | 3.485 | 8,558,335 |
| 2023-03-13 | 3.630 | 3.670 | 3.590 | 3.620 | 3.544 | 6,978,700 |
| 2023-03-10 | 3.680 | 3.730 | 3.640 | 3.650 | 3.573 | 9,403,100 |
| 2023-03-09 | 3.730 | 3.740 | 3.680 | 3.720 | 3.642 | 6,989,000 |
| 2023-03-08 | 3.680 | 3.740 | 3.670 | 3.730 | 3.652 | 8,121,200 |
| 2023-03-07 | 3.780 | 3.780 | 3.680 | 3.680 | 3.603 | 9,604,500 |
| 2023-03-06 | 3.790 | 3.810 | 3.730 | 3.770 | 3.691 | 12,902,001 |
| 2023-03-03 | 3.760 | 3.800 | 3.750 | 3.790 | 3.710 | 10,764,200 |
| 2023-03-02 | 3.840 | 3.840 | 3.760 | 3.760 | 3.681 | 11,791,300 |
| 2023-03-01 | 3.850 | 3.860 | 3.790 | 3.840 | 3.759 | 12,220,700 |
| 2023-02-28 | 3.780 | 3.860 | 3.780 | 3.830 | 3.750 | 11,540,000 |
| 2023-02-27 | 3.760 | 3.850 | 3.710 | 3.790 | 3.710 | 18,623,199 |
| 2023-02-24 | 3.760 | 3.780 | 3.710 | 3.750 | 3.671 | 7,428,900 |
| 2023-02-23 | 3.740 | 3.770 | 3.720 | 3.750 | 3.671 | 7,860,599 |
| 2023-02-22 | 3.740 | 3.760 | 3.710 | 3.740 | 3.661 | 9,121,300 |
| 2023-02-21 | 3.760 | 3.760 | 3.700 | 3.740 | 3.661 | 11,012,161 |
| 2023-02-20 | 3.750 | 3.760 | 3.680 | 3.760 | 3.681 | 12,537,703 |
| 2023-02-17 | 3.730 | 3.800 | 3.710 | 3.730 | 3.652 | 16,466,480 |
| 2023-02-16 | 3.760 | 3.890 | 3.690 | 3.760 | 3.681 | 22,785,420 |
| 2023-02-15 | 3.790 | 3.810 | 3.750 | 3.790 | 3.710 | 11,803,202 |
| 2023-02-14 | 3.770 | 3.780 | 3.730 | 3.770 | 3.691 | 8,166,800 |
| 2023-02-13 | 3.720 | 3.770 | 3.710 | 3.750 | 3.671 | 16,107,700 |
| 2023-02-10 | 3.710 | 3.730 | 3.680 | 3.710 | 3.632 | 7,389,600 |
| 2023-02-09 | 3.700 | 3.740 | 3.690 | 3.720 | 3.642 | 8,598,500 |
| 2023-02-08 | 3.700 | 3.740 | 3.680 | 3.710 | 3.632 | 9,975,700 |
| 2023-02-07 | 3.700 | 3.710 | 3.660 | 3.700 | 3.622 | 10,741,611 |
| 2023-02-06 | 3.640 | 3.720 | 3.640 | 3.670 | 3.593 | 17,571,000 |
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.