Shanghai Guangdian Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.320 | 3.380 | 3.300 | 3.320 | 3.250 | 13,399,552 |
| 2021-11-08 | 3.330 | 3.340 | 3.270 | 3.320 | 3.250 | 13,716,676 |
| 2021-11-05 | 3.390 | 3.450 | 3.310 | 3.330 | 3.260 | 17,965,279 |
| 2021-11-04 | 3.220 | 3.450 | 3.220 | 3.400 | 3.329 | 34,011,296 |
| 2021-11-03 | 3.210 | 3.220 | 3.160 | 3.220 | 3.152 | 11,490,672 |
| 2021-11-02 | 3.270 | 3.330 | 3.170 | 3.200 | 3.133 | 16,542,425 |
| 2021-11-01 | 3.270 | 3.310 | 3.240 | 3.280 | 3.211 | 15,222,305 |
| 2021-10-29 | 3.150 | 3.280 | 3.130 | 3.270 | 3.201 | 18,822,793 |
| 2021-10-28 | 3.210 | 3.230 | 3.100 | 3.140 | 3.074 | 16,636,675 |
| 2021-10-27 | 3.190 | 3.310 | 3.170 | 3.240 | 3.172 | 16,262,885 |
| 2021-10-26 | 3.210 | 3.300 | 3.210 | 3.220 | 3.152 | 14,881,200 |
| 2021-10-25 | 3.140 | 3.240 | 3.120 | 3.210 | 3.143 | 23,851,308 |
| 2021-10-22 | 3.320 | 3.330 | 3.110 | 3.140 | 3.074 | 27,065,577 |
| 2021-10-21 | 3.390 | 3.400 | 3.300 | 3.310 | 3.240 | 17,537,434 |
| 2021-10-20 | 3.340 | 3.410 | 3.310 | 3.380 | 3.309 | 18,949,454 |
| 2021-10-19 | 3.340 | 3.400 | 3.320 | 3.360 | 3.289 | 17,230,800 |
| 2021-10-18 | 3.300 | 3.380 | 3.260 | 3.360 | 3.289 | 19,317,500 |
| 2021-10-15 | 3.550 | 3.550 | 3.300 | 3.310 | 3.240 | 40,588,078 |
| 2021-10-14 | 3.540 | 3.600 | 3.510 | 3.540 | 3.466 | 25,935,701 |
← NewerPage 21 of 21 · 1,219 trading days
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.