Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.640 | 3.720 | 3.640 | 3.670 | 3.593 | 17,571,000 |
| 2023-02-03 | 3.650 | 3.650 | 3.590 | 3.640 | 3.564 | 9,536,259 |
| 2023-02-02 | 3.670 | 3.690 | 3.630 | 3.640 | 3.564 | 9,540,800 |
| 2023-02-01 | 3.650 | 3.680 | 3.620 | 3.670 | 3.593 | 13,081,460 |
| 2023-01-31 | 3.640 | 3.650 | 3.620 | 3.650 | 3.573 | 7,335,702 |
| 2023-01-30 | 3.620 | 3.670 | 3.620 | 3.640 | 3.564 | 11,327,360 |
| 2023-01-20 | 3.600 | 3.630 | 3.580 | 3.610 | 3.534 | 6,181,600 |
| 2023-01-19 | 3.570 | 3.640 | 3.560 | 3.590 | 3.515 | 8,296,400 |
| 2023-01-18 | 3.530 | 3.620 | 3.530 | 3.590 | 3.515 | 8,812,700 |
| 2023-01-17 | 3.550 | 3.570 | 3.510 | 3.540 | 3.466 | 5,382,400 |
| 2023-01-16 | 3.520 | 3.550 | 3.500 | 3.550 | 3.475 | 8,590,279 |
| 2023-01-13 | 3.540 | 3.550 | 3.480 | 3.510 | 3.436 | 6,780,300 |
| 2023-01-12 | 3.490 | 3.540 | 3.490 | 3.530 | 3.456 | 6,774,506 |
| 2023-01-11 | 3.500 | 3.540 | 3.480 | 3.510 | 3.436 | 7,029,200 |
| 2023-01-10 | 3.510 | 3.530 | 3.490 | 3.500 | 3.426 | 6,144,812 |
| 2023-01-09 | 3.520 | 3.560 | 3.490 | 3.510 | 3.436 | 7,373,300 |
| 2023-01-06 | 3.480 | 3.540 | 3.470 | 3.490 | 3.417 | 10,458,900 |
| 2023-01-05 | 3.480 | 3.490 | 3.450 | 3.480 | 3.407 | 6,916,020 |
| 2023-01-04 | 3.460 | 3.490 | 3.440 | 3.470 | 3.397 | 7,270,400 |
| 2023-01-03 | 3.390 | 3.460 | 3.360 | 3.450 | 3.378 | 8,639,600 |
| 2022-12-30 | 3.310 | 3.400 | 3.300 | 3.390 | 3.319 | 9,454,700 |
| 2022-12-29 | 3.320 | 3.330 | 3.300 | 3.300 | 3.231 | 4,775,400 |
| 2022-12-28 | 3.340 | 3.360 | 3.310 | 3.330 | 3.260 | 5,156,449 |
| 2022-12-27 | 3.340 | 3.370 | 3.310 | 3.350 | 3.280 | 4,696,849 |
| 2022-12-26 | 3.260 | 3.340 | 3.240 | 3.330 | 3.260 | 6,274,749 |
| 2022-12-23 | 3.250 | 3.290 | 3.230 | 3.260 | 3.192 | 6,203,150 |
| 2022-12-22 | 3.330 | 3.330 | 3.240 | 3.240 | 3.172 | 7,044,600 |
| 2022-12-21 | 3.360 | 3.380 | 3.290 | 3.320 | 3.250 | 6,826,000 |
| 2022-12-20 | 3.330 | 3.380 | 3.300 | 3.360 | 3.289 | 6,834,400 |
| 2022-12-19 | 3.400 | 3.410 | 3.310 | 3.330 | 3.260 | 6,940,800 |
| 2022-12-16 | 3.450 | 3.450 | 3.390 | 3.400 | 3.329 | 7,321,100 |
| 2022-12-15 | 3.440 | 3.470 | 3.400 | 3.460 | 3.387 | 6,645,550 |
| 2022-12-14 | 3.460 | 3.470 | 3.430 | 3.440 | 3.368 | 7,451,500 |
| 2022-12-13 | 3.450 | 3.500 | 3.430 | 3.450 | 3.378 | 7,834,800 |
| 2022-12-12 | 3.520 | 3.520 | 3.430 | 3.440 | 3.368 | 8,152,700 |
| 2022-12-09 | 3.570 | 3.580 | 3.490 | 3.510 | 3.436 | 8,645,500 |
| 2022-12-08 | 3.600 | 3.600 | 3.550 | 3.560 | 3.485 | 8,548,720 |
| 2022-12-07 | 3.600 | 3.630 | 3.560 | 3.580 | 3.505 | 8,488,800 |
| 2022-12-06 | 3.680 | 3.680 | 3.620 | 3.620 | 3.544 | 8,821,400 |
| 2022-12-05 | 3.630 | 3.690 | 3.630 | 3.690 | 3.612 | 12,326,640 |
| 2022-12-02 | 3.560 | 3.630 | 3.560 | 3.630 | 3.554 | 10,035,000 |
| 2022-12-01 | 3.610 | 3.640 | 3.560 | 3.570 | 3.495 | 10,501,800 |
| 2022-11-30 | 3.620 | 3.630 | 3.570 | 3.590 | 3.515 | 9,377,500 |
| 2022-11-29 | 3.610 | 3.630 | 3.570 | 3.620 | 3.544 | 11,399,900 |
| 2022-11-28 | 3.540 | 3.620 | 3.510 | 3.610 | 3.534 | 10,567,400 |
| 2022-11-25 | 3.660 | 3.660 | 3.560 | 3.560 | 3.485 | 9,341,181 |
| 2022-11-24 | 3.630 | 3.680 | 3.610 | 3.630 | 3.554 | 8,696,101 |
| 2022-11-23 | 3.630 | 3.630 | 3.530 | 3.610 | 3.534 | 9,761,210 |
| 2022-11-22 | 3.670 | 3.680 | 3.600 | 3.630 | 3.554 | 9,177,249 |
| 2022-11-21 | 3.650 | 3.730 | 3.620 | 3.660 | 3.583 | 11,676,100 |
| 2022-11-18 | 3.610 | 3.700 | 3.610 | 3.660 | 3.583 | 12,695,762 |
| 2022-11-17 | 3.590 | 3.630 | 3.560 | 3.620 | 3.544 | 8,063,600 |
| 2022-11-16 | 3.650 | 3.660 | 3.590 | 3.600 | 3.524 | 6,857,800 |
| 2022-11-15 | 3.570 | 3.640 | 3.570 | 3.630 | 3.554 | 8,604,300 |
| 2022-11-14 | 3.610 | 3.620 | 3.540 | 3.570 | 3.495 | 8,689,500 |
| 2022-11-11 | 3.670 | 3.700 | 3.590 | 3.600 | 3.524 | 10,857,800 |
| 2022-11-10 | 3.610 | 3.630 | 3.560 | 3.600 | 3.524 | 9,258,442 |
| 2022-11-09 | 3.610 | 3.640 | 3.590 | 3.620 | 3.544 | 8,216,005 |
| 2022-11-08 | 3.610 | 3.640 | 3.530 | 3.600 | 3.524 | 9,082,800 |
| 2022-11-07 | 3.590 | 3.630 | 3.560 | 3.610 | 3.534 | 10,817,400 |
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.