Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.420 | 3.600 | 3.420 | 3.540 | 3.466 | 20,151,480 |
| 2022-08-03 | 3.470 | 3.580 | 3.390 | 3.410 | 3.338 | 17,630,100 |
| 2022-08-02 | 3.600 | 3.610 | 3.430 | 3.470 | 3.397 | 19,711,500 |
| 2022-08-01 | 3.560 | 3.690 | 3.520 | 3.630 | 3.554 | 18,509,940 |
| 2022-07-29 | 3.530 | 3.670 | 3.510 | 3.560 | 3.485 | 19,426,620 |
| 2022-07-28 | 3.540 | 3.580 | 3.500 | 3.510 | 3.436 | 8,709,001 |
| 2022-07-27 | 3.490 | 3.510 | 3.460 | 3.500 | 3.426 | 7,070,400 |
| 2022-07-26 | 3.470 | 3.530 | 3.410 | 3.510 | 3.436 | 8,970,420 |
| 2022-07-25 | 3.570 | 3.580 | 3.440 | 3.470 | 3.397 | 11,162,300 |
| 2022-07-22 | 3.540 | 3.600 | 3.490 | 3.550 | 3.475 | 10,802,600 |
| 2022-07-21 | 3.570 | 3.610 | 3.530 | 3.540 | 3.466 | 12,369,801 |
| 2022-07-20 | 3.520 | 3.590 | 3.470 | 3.580 | 3.505 | 16,125,001 |
| 2022-07-19 | 3.540 | 3.550 | 3.460 | 3.490 | 3.417 | 10,190,401 |
| 2022-07-18 | 3.430 | 3.550 | 3.430 | 3.530 | 3.456 | 15,041,178 |
| 2022-07-15 | 3.500 | 3.510 | 3.400 | 3.430 | 3.358 | 15,438,300 |
| 2022-07-14 | 3.510 | 3.530 | 3.470 | 3.510 | 3.436 | 14,012,800 |
| 2022-07-13 | 3.390 | 3.550 | 3.360 | 3.520 | 3.446 | 23,796,273 |
| 2022-07-12 | 3.440 | 3.500 | 3.370 | 3.390 | 3.319 | 18,156,700 |
| 2022-07-11 | 3.420 | 3.510 | 3.390 | 3.440 | 3.368 | 17,822,100 |
| 2022-07-08 | 3.380 | 3.530 | 3.360 | 3.410 | 3.338 | 17,845,825 |
| 2022-07-07 | 3.270 | 3.370 | 3.260 | 3.350 | 3.280 | 10,679,200 |
| 2022-07-06 | 3.300 | 3.350 | 3.250 | 3.270 | 3.201 | 9,623,561 |
| 2022-07-05 | 3.250 | 3.380 | 3.250 | 3.290 | 3.221 | 11,703,561 |
| 2022-07-04 | 3.220 | 3.260 | 3.180 | 3.260 | 3.192 | 5,906,200 |
| 2022-07-01 | 3.250 | 3.270 | 3.220 | 3.230 | 3.162 | 5,068,602 |
| 2022-06-30 | 3.250 | 3.280 | 3.220 | 3.250 | 3.182 | 6,493,520 |
| 2022-06-29 | 3.320 | 3.340 | 3.250 | 3.250 | 3.182 | 8,213,800 |
| 2022-06-28 | 3.280 | 3.330 | 3.260 | 3.320 | 3.250 | 9,754,022 |
| 2022-06-27 | 3.240 | 3.290 | 3.230 | 3.280 | 3.211 | 8,336,900 |
| 2022-06-24 | 3.280 | 3.280 | 3.230 | 3.240 | 3.172 | 7,380,035 |
| 2022-06-23 | 3.170 | 3.270 | 3.160 | 3.270 | 3.201 | 11,880,844 |
| 2022-06-22 | 3.220 | 3.230 | 3.170 | 3.180 | 3.113 | 8,289,580 |
| 2022-06-21 | 3.210 | 3.230 | 3.160 | 3.210 | 3.143 | 7,595,600 |
| 2022-06-20 | 3.170 | 3.260 | 3.160 | 3.200 | 3.133 | 11,065,078 |
| 2022-06-17 | 3.130 | 3.170 | 3.110 | 3.170 | 3.103 | 5,355,100 |
| 2022-06-16 | 3.150 | 3.180 | 3.130 | 3.150 | 3.084 | 4,759,901 |
| 2022-06-15 | 3.170 | 3.200 | 3.150 | 3.150 | 3.084 | 7,506,800 |
| 2022-06-14 | 3.120 | 3.180 | 3.070 | 3.170 | 3.103 | 6,803,077 |
| 2022-06-13 | 3.170 | 3.210 | 3.120 | 3.140 | 3.074 | 7,142,400 |
| 2022-06-10 | 3.110 | 3.190 | 3.100 | 3.180 | 3.113 | 5,126,798 |
| 2022-06-09 | 3.180 | 3.190 | 3.100 | 3.120 | 3.054 | 5,017,934 |
| 2022-06-08 | 3.190 | 3.210 | 3.110 | 3.180 | 3.113 | 7,324,200 |
| 2022-06-07 | 3.220 | 3.220 | 3.160 | 3.200 | 3.133 | 6,385,800 |
| 2022-06-06 | 3.210 | 3.240 | 3.190 | 3.220 | 3.152 | 6,519,800 |
| 2022-06-02 | 3.170 | 3.210 | 3.160 | 3.210 | 3.143 | 6,231,981 |
| 2022-06-01 | 3.210 | 3.210 | 3.150 | 3.190 | 3.123 | 7,259,200 |
| 2022-05-31 | 3.130 | 3.190 | 3.110 | 3.170 | 3.103 | 8,657,914 |
| 2022-05-30 | 3.130 | 3.130 | 3.090 | 3.130 | 3.064 | 5,735,198 |
| 2022-05-27 | 3.150 | 3.150 | 3.080 | 3.110 | 3.045 | 5,073,600 |
| 2022-05-26 | 3.100 | 3.140 | 3.070 | 3.120 | 3.054 | 4,733,780 |
| 2022-05-25 | 2.970 | 3.120 | 2.970 | 3.120 | 3.054 | 9,063,100 |
| 2022-05-24 | 3.130 | 3.140 | 2.990 | 2.990 | 2.927 | 7,336,681 |
| 2022-05-23 | 3.120 | 3.150 | 3.100 | 3.120 | 3.054 | 4,655,510 |
| 2022-05-20 | 3.100 | 3.120 | 3.060 | 3.110 | 3.045 | 5,711,200 |
| 2022-05-19 | 3.010 | 3.090 | 2.990 | 3.090 | 3.025 | 7,077,235 |
| 2022-05-18 | 3.000 | 3.070 | 2.980 | 3.040 | 2.976 | 6,246,542 |
| 2022-05-17 | 3.000 | 3.020 | 2.970 | 3.010 | 2.947 | 4,000,700 |
| 2022-05-16 | 2.990 | 3.040 | 2.990 | 3.010 | 2.947 | 5,262,800 |
| 2022-05-13 | 2.970 | 3.000 | 2.950 | 2.990 | 2.927 | 4,331,616 |
| 2022-05-12 | 2.920 | 2.970 | 2.920 | 2.970 | 2.908 | 5,653,807 |
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.