Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.510 | 3.610 | 3.500 | 3.590 | 3.515 | 11,985,380 |
| 2022-11-03 | 3.510 | 3.550 | 3.470 | 3.520 | 3.446 | 9,175,532 |
| 2022-11-02 | 3.510 | 3.570 | 3.500 | 3.510 | 3.436 | 9,587,100 |
| 2022-11-01 | 3.430 | 3.520 | 3.420 | 3.520 | 3.446 | 13,477,600 |
| 2022-10-31 | 3.340 | 3.430 | 3.320 | 3.410 | 3.338 | 10,031,100 |
| 2022-10-28 | 3.450 | 3.480 | 3.360 | 3.360 | 3.289 | 14,136,100 |
| 2022-10-27 | 3.460 | 3.560 | 3.460 | 3.490 | 3.417 | 17,518,500 |
| 2022-10-26 | 3.420 | 3.460 | 3.380 | 3.440 | 3.368 | 8,337,300 |
| 2022-10-25 | 3.360 | 3.430 | 3.310 | 3.400 | 3.329 | 9,195,801 |
| 2022-10-24 | 3.460 | 3.460 | 3.340 | 3.360 | 3.289 | 9,322,500 |
| 2022-10-21 | 3.410 | 3.480 | 3.370 | 3.430 | 3.358 | 9,911,701 |
| 2022-10-20 | 3.380 | 3.420 | 3.330 | 3.360 | 3.289 | 7,467,200 |
| 2022-10-19 | 3.400 | 3.440 | 3.390 | 3.400 | 3.329 | 8,926,400 |
| 2022-10-18 | 3.400 | 3.440 | 3.380 | 3.420 | 3.348 | 8,567,100 |
| 2022-10-17 | 3.360 | 3.400 | 3.330 | 3.390 | 3.319 | 7,081,300 |
| 2022-10-14 | 3.300 | 3.370 | 3.300 | 3.350 | 3.280 | 9,938,700 |
| 2022-10-13 | 3.250 | 3.320 | 3.250 | 3.280 | 3.211 | 7,170,000 |
| 2022-10-12 | 3.190 | 3.280 | 3.150 | 3.270 | 3.201 | 7,730,097 |
| 2022-10-11 | 3.150 | 3.210 | 3.090 | 3.190 | 3.123 | 7,673,700 |
| 2022-10-10 | 3.180 | 3.200 | 3.110 | 3.120 | 3.054 | 7,517,098 |
| 2022-09-30 | 3.220 | 3.220 | 3.160 | 3.160 | 3.094 | 8,222,300 |
| 2022-09-29 | 3.280 | 3.300 | 3.160 | 3.190 | 3.123 | 9,764,700 |
| 2022-09-28 | 3.320 | 3.340 | 3.240 | 3.260 | 3.192 | 8,870,700 |
| 2022-09-27 | 3.250 | 3.350 | 3.240 | 3.330 | 3.260 | 11,692,600 |
| 2022-09-26 | 3.340 | 3.360 | 3.230 | 3.260 | 3.192 | 15,055,441 |
| 2022-09-23 | 3.420 | 3.460 | 3.330 | 3.360 | 3.289 | 10,710,600 |
| 2022-09-22 | 3.470 | 3.500 | 3.420 | 3.430 | 3.358 | 10,127,300 |
| 2022-09-21 | 3.470 | 3.500 | 3.400 | 3.480 | 3.407 | 12,521,800 |
| 2022-09-20 | 3.320 | 3.520 | 3.320 | 3.460 | 3.387 | 21,818,100 |
| 2022-09-19 | 3.410 | 3.430 | 3.280 | 3.310 | 3.240 | 15,782,300 |
| 2022-09-16 | 3.510 | 3.540 | 3.380 | 3.400 | 3.329 | 14,191,400 |
| 2022-09-15 | 3.670 | 3.690 | 3.440 | 3.490 | 3.417 | 23,011,780 |
| 2022-09-14 | 3.640 | 3.770 | 3.630 | 3.660 | 3.583 | 17,200,600 |
| 2022-09-13 | 3.770 | 3.810 | 3.680 | 3.700 | 3.622 | 18,581,200 |
| 2022-09-09 | 3.900 | 3.940 | 3.710 | 3.750 | 3.671 | 30,123,500 |
| 2022-09-08 | 3.920 | 4.060 | 3.820 | 3.840 | 3.759 | 60,465,016 |
| 2022-09-07 | 3.620 | 3.980 | 3.590 | 3.880 | 3.798 | 87,407,528 |
| 2022-09-06 | 3.480 | 3.620 | 3.470 | 3.620 | 3.544 | 21,543,842 |
| 2022-09-05 | 3.450 | 3.510 | 3.440 | 3.490 | 3.417 | 14,711,100 |
| 2022-09-02 | 3.420 | 3.470 | 3.350 | 3.450 | 3.378 | 19,170,000 |
| 2022-09-01 | 3.440 | 3.500 | 3.400 | 3.400 | 3.329 | 19,642,100 |
| 2022-08-31 | 3.620 | 3.640 | 3.420 | 3.420 | 3.348 | 36,688,480 |
| 2022-08-30 | 3.730 | 3.760 | 3.570 | 3.600 | 3.524 | 86,528,172 |
| 2022-08-29 | 3.660 | 3.920 | 3.660 | 3.810 | 3.730 | 104,782,089 |
| 2022-08-26 | 3.660 | 3.690 | 3.560 | 3.560 | 3.485 | 17,164,720 |
| 2022-08-25 | 3.690 | 3.700 | 3.610 | 3.650 | 3.573 | 22,147,500 |
| 2022-08-24 | 3.820 | 3.860 | 3.630 | 3.660 | 3.583 | 29,235,780 |
| 2022-08-23 | 3.800 | 3.880 | 3.770 | 3.820 | 3.740 | 25,334,736 |
| 2022-08-22 | 3.820 | 3.920 | 3.800 | 3.830 | 3.750 | 34,344,806 |
| 2022-08-19 | 3.860 | 3.890 | 3.780 | 3.800 | 3.720 | 30,793,640 |
| 2022-08-18 | 3.910 | 3.930 | 3.820 | 3.850 | 3.769 | 49,389,001 |
| 2022-08-17 | 4.050 | 4.050 | 3.860 | 3.900 | 3.818 | 100,402,822 |
| 2022-08-16 | 3.770 | 4.060 | 3.750 | 4.060 | 3.975 | 60,943,963 |
| 2022-08-15 | 3.620 | 3.690 | 3.580 | 3.690 | 3.612 | 10,561,166 |
| 2022-08-12 | 3.660 | 3.700 | 3.600 | 3.620 | 3.544 | 9,516,500 |
| 2022-08-11 | 3.670 | 3.710 | 3.610 | 3.660 | 3.583 | 11,305,800 |
| 2022-08-10 | 3.630 | 3.670 | 3.590 | 3.660 | 3.583 | 11,081,581 |
| 2022-08-09 | 3.650 | 3.660 | 3.590 | 3.620 | 3.544 | 10,048,000 |
| 2022-08-08 | 3.550 | 3.650 | 3.510 | 3.640 | 3.564 | 14,699,121 |
| 2022-08-05 | 3.540 | 3.570 | 3.490 | 3.550 | 3.475 | 14,457,780 |
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.