Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.970 | 3.010 | 2.920 | 2.930 | 2.868 | 8,982,700 |
| 2022-05-10 | 2.910 | 2.970 | 2.900 | 2.960 | 2.898 | 5,293,235 |
| 2022-05-09 | 2.870 | 2.970 | 2.870 | 2.930 | 2.868 | 5,854,800 |
| 2022-05-06 | 2.870 | 2.900 | 2.820 | 2.870 | 2.810 | 6,952,600 |
| 2022-05-05 | 2.880 | 2.960 | 2.860 | 2.920 | 2.859 | 7,556,700 |
| 2022-04-29 | 2.810 | 2.940 | 2.800 | 2.900 | 2.839 | 8,194,778 |
| 2022-04-28 | 2.800 | 2.820 | 2.720 | 2.780 | 2.722 | 6,923,001 |
| 2022-04-27 | 2.680 | 2.810 | 2.650 | 2.810 | 2.751 | 9,893,600 |
| 2022-04-26 | 2.820 | 2.860 | 2.700 | 2.730 | 2.673 | 8,746,300 |
| 2022-04-25 | 3.010 | 3.010 | 2.810 | 2.830 | 2.771 | 12,318,400 |
| 2022-04-22 | 3.070 | 3.070 | 3.010 | 3.020 | 2.957 | 8,918,400 |
| 2022-04-21 | 3.210 | 3.230 | 3.060 | 3.070 | 3.006 | 15,081,400 |
| 2022-04-20 | 3.280 | 3.320 | 3.210 | 3.230 | 3.162 | 9,947,700 |
| 2022-04-19 | 3.240 | 3.280 | 3.200 | 3.270 | 3.201 | 9,998,578 |
| 2022-04-18 | 3.190 | 3.280 | 3.160 | 3.260 | 3.192 | 8,765,300 |
| 2022-04-15 | 3.330 | 3.340 | 3.200 | 3.210 | 3.143 | 15,712,400 |
| 2022-04-14 | 3.330 | 3.360 | 3.320 | 3.350 | 3.280 | 6,107,200 |
| 2022-04-13 | 3.370 | 3.430 | 3.320 | 3.330 | 3.260 | 9,273,400 |
| 2022-04-12 | 3.310 | 3.380 | 3.260 | 3.380 | 3.309 | 12,097,800 |
| 2022-04-11 | 3.310 | 3.350 | 3.270 | 3.310 | 3.240 | 10,326,300 |
| 2022-04-08 | 3.350 | 3.370 | 3.260 | 3.330 | 3.260 | 10,064,890 |
| 2022-04-07 | 3.440 | 3.450 | 3.340 | 3.350 | 3.280 | 8,600,900 |
| 2022-04-06 | 3.360 | 3.450 | 3.360 | 3.440 | 3.368 | 8,599,700 |
| 2022-04-01 | 3.380 | 3.410 | 3.350 | 3.380 | 3.309 | 8,235,800 |
| 2022-03-31 | 3.340 | 3.400 | 3.320 | 3.400 | 3.329 | 12,106,900 |
| 2022-03-30 | 3.310 | 3.350 | 3.280 | 3.340 | 3.270 | 7,920,000 |
| 2022-03-29 | 3.340 | 3.350 | 3.270 | 3.280 | 3.211 | 6,961,400 |
| 2022-03-28 | 3.310 | 3.360 | 3.260 | 3.330 | 3.260 | 6,885,501 |
| 2022-03-25 | 3.300 | 3.360 | 3.300 | 3.320 | 3.250 | 7,527,000 |
| 2022-03-24 | 3.340 | 3.360 | 3.290 | 3.310 | 3.240 | 7,215,500 |
| 2022-03-23 | 3.370 | 3.410 | 3.350 | 3.360 | 3.289 | 9,041,496 |
| 2022-03-22 | 3.330 | 3.390 | 3.330 | 3.360 | 3.289 | 6,466,700 |
| 2022-03-21 | 3.360 | 3.370 | 3.300 | 3.350 | 3.280 | 7,072,900 |
| 2022-03-18 | 3.270 | 3.350 | 3.260 | 3.340 | 3.270 | 8,337,000 |
| 2022-03-17 | 3.310 | 3.340 | 3.260 | 3.290 | 3.221 | 10,721,400 |
| 2022-03-16 | 3.230 | 3.300 | 3.150 | 3.280 | 3.211 | 9,979,100 |
| 2022-03-15 | 3.340 | 3.380 | 3.190 | 3.200 | 3.133 | 15,725,303 |
| 2022-03-14 | 3.430 | 3.510 | 3.390 | 3.390 | 3.319 | 9,781,200 |
| 2022-03-11 | 3.420 | 3.470 | 3.330 | 3.450 | 3.378 | 9,254,500 |
| 2022-03-10 | 3.410 | 3.500 | 3.410 | 3.440 | 3.368 | 10,575,360 |
| 2022-03-09 | 3.410 | 3.460 | 3.240 | 3.370 | 3.299 | 12,963,169 |
| 2022-03-08 | 3.480 | 3.500 | 3.380 | 3.400 | 3.329 | 10,726,698 |
| 2022-03-07 | 3.510 | 3.540 | 3.460 | 3.480 | 3.407 | 9,798,900 |
| 2022-03-04 | 3.580 | 3.580 | 3.500 | 3.520 | 3.446 | 9,013,100 |
| 2022-03-03 | 3.610 | 3.620 | 3.550 | 3.590 | 3.515 | 8,424,000 |
| 2022-03-02 | 3.520 | 3.590 | 3.510 | 3.570 | 3.495 | 12,859,400 |
| 2022-03-01 | 3.450 | 3.540 | 3.430 | 3.540 | 3.466 | 14,592,201 |
| 2022-02-28 | 3.470 | 3.490 | 3.410 | 3.430 | 3.358 | 6,981,200 |
| 2022-02-25 | 3.450 | 3.480 | 3.420 | 3.470 | 3.397 | 9,771,200 |
| 2022-02-24 | 3.440 | 3.510 | 3.360 | 3.410 | 3.338 | 16,126,796 |
| 2022-02-23 | 3.430 | 3.490 | 3.430 | 3.470 | 3.397 | 7,227,700 |
| 2022-02-22 | 3.470 | 3.480 | 3.410 | 3.440 | 3.368 | 8,156,700 |
| 2022-02-21 | 3.420 | 3.500 | 3.410 | 3.490 | 3.417 | 8,647,078 |
| 2022-02-18 | 3.380 | 3.430 | 3.360 | 3.430 | 3.358 | 7,633,578 |
| 2022-02-17 | 3.420 | 3.470 | 3.390 | 3.390 | 3.319 | 7,675,200 |
| 2022-02-16 | 3.390 | 3.450 | 3.380 | 3.450 | 3.378 | 8,334,600 |
| 2022-02-15 | 3.400 | 3.420 | 3.340 | 3.380 | 3.309 | 8,691,896 |
| 2022-02-14 | 3.380 | 3.440 | 3.360 | 3.400 | 3.329 | 7,804,200 |
| 2022-02-11 | 3.500 | 3.500 | 3.390 | 3.400 | 3.329 | 11,558,300 |
| 2022-02-10 | 3.490 | 3.510 | 3.440 | 3.470 | 3.397 | 7,757,700 |
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.