Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.470 | 3.510 | 3.460 | 3.500 | 3.426 | 8,723,100 |
| 2022-02-08 | 3.400 | 3.490 | 3.370 | 3.480 | 3.407 | 9,625,600 |
| 2022-02-07 | 3.410 | 3.440 | 3.350 | 3.410 | 3.338 | 8,873,700 |
| 2022-01-28 | 3.290 | 3.390 | 3.240 | 3.380 | 3.309 | 11,594,475 |
| 2022-01-27 | 3.350 | 3.370 | 3.260 | 3.260 | 3.192 | 12,586,400 |
| 2022-01-26 | 3.310 | 3.380 | 3.300 | 3.350 | 3.280 | 10,573,860 |
| 2022-01-25 | 3.450 | 3.470 | 3.270 | 3.280 | 3.211 | 15,231,080 |
| 2022-01-24 | 3.500 | 3.540 | 3.420 | 3.430 | 3.358 | 9,926,780 |
| 2022-01-21 | 3.510 | 3.550 | 3.460 | 3.500 | 3.426 | 10,093,900 |
| 2022-01-20 | 3.640 | 3.660 | 3.520 | 3.530 | 3.456 | 13,714,122 |
| 2022-01-19 | 3.650 | 3.700 | 3.600 | 3.650 | 3.573 | 11,318,005 |
| 2022-01-18 | 3.740 | 3.750 | 3.640 | 3.660 | 3.583 | 12,442,900 |
| 2022-01-17 | 3.630 | 3.750 | 3.610 | 3.710 | 3.632 | 14,341,804 |
| 2022-01-14 | 3.770 | 3.780 | 3.620 | 3.630 | 3.554 | 18,157,305 |
| 2022-01-13 | 3.810 | 3.850 | 3.750 | 3.780 | 3.701 | 15,742,604 |
| 2022-01-12 | 3.770 | 3.840 | 3.770 | 3.800 | 3.720 | 18,183,070 |
| 2022-01-11 | 3.640 | 3.840 | 3.640 | 3.760 | 3.681 | 22,599,000 |
| 2022-01-10 | 3.650 | 3.690 | 3.620 | 3.650 | 3.573 | 9,869,300 |
| 2022-01-07 | 3.790 | 3.800 | 3.660 | 3.680 | 3.603 | 16,872,000 |
| 2022-01-06 | 3.720 | 3.840 | 3.700 | 3.780 | 3.701 | 19,663,335 |
| 2022-01-05 | 3.830 | 3.830 | 3.700 | 3.720 | 3.642 | 19,089,600 |
| 2022-01-04 | 3.800 | 3.840 | 3.780 | 3.820 | 3.740 | 21,204,200 |
| 2021-12-31 | 3.740 | 3.870 | 3.730 | 3.780 | 3.701 | 17,194,381 |
| 2021-12-30 | 3.710 | 3.770 | 3.700 | 3.730 | 3.652 | 12,223,200 |
| 2021-12-29 | 3.740 | 3.770 | 3.670 | 3.720 | 3.642 | 13,449,735 |
| 2021-12-28 | 3.760 | 3.780 | 3.690 | 3.730 | 3.652 | 14,311,081 |
| 2021-12-27 | 3.770 | 3.870 | 3.690 | 3.790 | 3.710 | 21,262,000 |
| 2021-12-24 | 3.840 | 3.870 | 3.740 | 3.800 | 3.720 | 18,977,200 |
| 2021-12-23 | 3.880 | 3.900 | 3.780 | 3.880 | 3.798 | 22,366,065 |
| 2021-12-22 | 3.880 | 3.940 | 3.840 | 3.880 | 3.798 | 23,767,840 |
| 2021-12-21 | 3.870 | 3.910 | 3.800 | 3.890 | 3.808 | 35,594,790 |
| 2021-12-20 | 3.910 | 3.920 | 3.830 | 3.840 | 3.759 | 45,643,290 |
| 2021-12-17 | 3.740 | 3.930 | 3.720 | 3.840 | 3.759 | 33,118,398 |
| 2021-12-16 | 3.760 | 3.830 | 3.710 | 3.750 | 3.671 | 31,091,398 |
| 2021-12-15 | 3.560 | 3.840 | 3.560 | 3.730 | 3.652 | 44,271,103 |
| 2021-12-14 | 3.460 | 3.640 | 3.440 | 3.570 | 3.495 | 25,128,200 |
| 2021-12-13 | 3.430 | 3.510 | 3.410 | 3.470 | 3.397 | 13,466,588 |
| 2021-12-10 | 3.470 | 3.480 | 3.420 | 3.430 | 3.358 | 11,589,300 |
| 2021-12-09 | 3.500 | 3.520 | 3.460 | 3.470 | 3.397 | 12,529,590 |
| 2021-12-08 | 3.470 | 3.540 | 3.440 | 3.510 | 3.436 | 12,665,300 |
| 2021-12-07 | 3.590 | 3.590 | 3.420 | 3.450 | 3.378 | 14,492,500 |
| 2021-12-06 | 3.630 | 3.630 | 3.510 | 3.510 | 3.436 | 12,732,062 |
| 2021-12-03 | 3.590 | 3.640 | 3.560 | 3.600 | 3.524 | 9,735,881 |
| 2021-12-02 | 3.630 | 3.690 | 3.580 | 3.590 | 3.515 | 11,200,000 |
| 2021-12-01 | 3.620 | 3.660 | 3.590 | 3.650 | 3.573 | 12,544,000 |
| 2021-11-30 | 3.670 | 3.740 | 3.610 | 3.640 | 3.564 | 18,346,300 |
| 2021-11-29 | 3.540 | 3.670 | 3.520 | 3.610 | 3.534 | 17,499,000 |
| 2021-11-26 | 3.640 | 3.650 | 3.550 | 3.590 | 3.515 | 12,814,352 |
| 2021-11-25 | 3.600 | 3.680 | 3.530 | 3.640 | 3.564 | 18,075,800 |
| 2021-11-24 | 3.620 | 3.620 | 3.550 | 3.610 | 3.534 | 12,822,652 |
| 2021-11-23 | 3.610 | 3.650 | 3.580 | 3.620 | 3.544 | 13,848,700 |
| 2021-11-22 | 3.650 | 3.670 | 3.560 | 3.600 | 3.524 | 16,705,300 |
| 2021-11-19 | 3.540 | 3.650 | 3.540 | 3.650 | 3.573 | 19,513,700 |
| 2021-11-18 | 3.580 | 3.650 | 3.560 | 3.570 | 3.495 | 27,846,236 |
| 2021-11-17 | 3.410 | 3.710 | 3.410 | 3.620 | 3.544 | 36,679,406 |
| 2021-11-16 | 3.460 | 3.480 | 3.400 | 3.420 | 3.348 | 14,153,900 |
| 2021-11-15 | 3.390 | 3.500 | 3.380 | 3.460 | 3.387 | 17,647,306 |
| 2021-11-12 | 3.320 | 3.400 | 3.320 | 3.390 | 3.319 | 14,076,210 |
| 2021-11-11 | 3.320 | 3.350 | 3.310 | 3.330 | 3.260 | 12,602,500 |
| 2021-11-10 | 3.300 | 3.330 | 3.250 | 3.320 | 3.250 | 12,735,410 |
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.