Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.480 | 4.480 | 4.300 | 4.310 | 4.310 | 89,160,490 |
| 2024-04-29 | 4.510 | 4.550 | 4.480 | 4.540 | 4.540 | 38,708,054 |
| 2024-04-26 | 4.490 | 4.520 | 4.470 | 4.510 | 4.510 | 29,874,403 |
| 2024-04-25 | 4.440 | 4.510 | 4.430 | 4.500 | 4.500 | 27,270,600 |
| 2024-04-24 | 4.410 | 4.480 | 4.390 | 4.460 | 4.460 | 29,123,076 |
| 2024-04-23 | 4.450 | 4.470 | 4.380 | 4.390 | 4.390 | 32,677,570 |
| 2024-04-22 | 4.520 | 4.540 | 4.450 | 4.450 | 4.450 | 35,164,596 |
| 2024-04-19 | 4.470 | 4.530 | 4.460 | 4.510 | 4.510 | 46,620,337 |
| 2024-04-18 | 4.520 | 4.570 | 4.480 | 4.490 | 4.490 | 51,193,469 |
| 2024-04-17 | 4.390 | 4.520 | 4.390 | 4.520 | 4.520 | 67,904,677 |
| 2024-04-16 | 4.450 | 4.500 | 4.400 | 4.410 | 4.410 | 69,419,504 |
| 2024-04-15 | 4.340 | 4.490 | 4.290 | 4.450 | 4.450 | 64,340,879 |
| 2024-04-12 | 4.390 | 4.410 | 4.330 | 4.340 | 4.340 | 27,870,926 |
| 2024-04-11 | 4.280 | 4.430 | 4.280 | 4.390 | 4.390 | 45,653,835 |
| 2024-04-10 | 4.340 | 4.390 | 4.280 | 4.310 | 4.310 | 31,852,672 |
| 2024-04-09 | 4.370 | 4.390 | 4.330 | 4.340 | 4.340 | 31,637,071 |
| 2024-04-08 | 4.360 | 4.460 | 4.350 | 4.370 | 4.370 | 53,374,154 |
| 2024-04-03 | 4.370 | 4.390 | 4.330 | 4.370 | 4.370 | 41,114,845 |
| 2024-04-02 | 4.330 | 4.370 | 4.300 | 4.370 | 4.370 | 57,101,644 |
| 2024-04-01 | 4.230 | 4.330 | 4.230 | 4.330 | 4.330 | 47,962,740 |
| 2024-03-29 | 4.170 | 4.220 | 4.160 | 4.220 | 4.220 | 11,641,100 |
| 2024-03-28 | 4.150 | 4.210 | 4.140 | 4.200 | 4.200 | 24,622,930 |
| 2024-03-27 | 4.180 | 4.210 | 4.150 | 4.150 | 4.150 | 30,833,947 |
| 2024-03-26 | 4.150 | 4.190 | 4.140 | 4.190 | 4.190 | 22,653,493 |
| 2024-03-25 | 4.210 | 4.220 | 4.150 | 4.150 | 4.150 | 24,478,181 |
| 2024-03-22 | 4.250 | 4.260 | 4.180 | 4.200 | 4.200 | 29,361,563 |
| 2024-03-21 | 4.250 | 4.270 | 4.240 | 4.260 | 4.260 | 25,908,813 |
| 2024-03-20 | 4.240 | 4.280 | 4.240 | 4.260 | 4.260 | 25,086,800 |
| 2024-03-19 | 4.280 | 4.290 | 4.240 | 4.240 | 4.240 | 33,459,500 |
| 2024-03-18 | 4.280 | 4.320 | 4.240 | 4.300 | 4.300 | 51,643,620 |
| 2024-03-15 | 4.250 | 4.290 | 4.240 | 4.270 | 4.270 | 38,028,444 |
| 2024-03-14 | 4.300 | 4.320 | 4.240 | 4.270 | 4.270 | 31,534,697 |
| 2024-03-13 | 4.270 | 4.350 | 4.240 | 4.290 | 4.290 | 49,444,238 |
| 2024-03-12 | 4.300 | 4.310 | 4.240 | 4.270 | 4.270 | 37,059,398 |
| 2024-03-11 | 4.230 | 4.300 | 4.220 | 4.300 | 4.300 | 49,881,124 |
| 2024-03-08 | 4.180 | 4.220 | 4.160 | 4.220 | 4.220 | 27,303,297 |
| 2024-03-07 | 4.220 | 4.240 | 4.170 | 4.180 | 4.180 | 29,721,601 |
| 2024-03-06 | 4.160 | 4.240 | 4.160 | 4.210 | 4.210 | 34,205,401 |
| 2024-03-05 | 4.210 | 4.220 | 4.160 | 4.160 | 4.160 | 34,229,790 |
| 2024-03-04 | 4.250 | 4.280 | 4.210 | 4.230 | 4.230 | 35,565,078 |
| 2024-03-01 | 4.260 | 4.330 | 4.220 | 4.250 | 4.250 | 47,916,103 |
| 2024-02-29 | 4.090 | 4.240 | 4.080 | 4.240 | 4.240 | 48,948,772 |
| 2024-02-28 | 4.210 | 4.250 | 4.110 | 4.110 | 4.110 | 54,155,088 |
| 2024-02-27 | 4.160 | 4.220 | 4.160 | 4.220 | 4.220 | 41,121,524 |
| 2024-02-26 | 4.140 | 4.240 | 4.140 | 4.200 | 4.200 | 56,657,570 |
| 2024-02-23 | 4.130 | 4.140 | 4.080 | 4.130 | 4.130 | 31,023,338 |
| 2024-02-22 | 4.100 | 4.140 | 4.080 | 4.130 | 4.130 | 27,908,577 |
| 2024-02-21 | 4.040 | 4.150 | 4.020 | 4.110 | 4.110 | 49,415,979 |
| 2024-02-20 | 4.060 | 4.080 | 4.040 | 4.060 | 4.060 | 27,018,646 |
| 2024-02-19 | 4.070 | 4.090 | 4.030 | 4.080 | 4.080 | 40,048,794 |
| 2024-02-08 | 4.010 | 4.050 | 3.950 | 4.040 | 4.040 | 53,547,918 |
| 2024-02-07 | 3.990 | 4.030 | 3.940 | 3.980 | 3.980 | 43,006,783 |
| 2024-02-06 | 3.760 | 4.000 | 3.750 | 3.990 | 3.990 | 45,718,773 |
| 2024-02-05 | 3.900 | 3.920 | 3.700 | 3.800 | 3.800 | 48,020,609 |
| 2024-02-02 | 3.960 | 4.030 | 3.800 | 3.920 | 3.920 | 35,079,800 |
| 2024-02-01 | 3.970 | 4.040 | 3.900 | 3.960 | 3.960 | 30,060,809 |
| 2024-01-31 | 4.040 | 4.090 | 3.970 | 3.980 | 3.980 | 29,082,055 |
| 2024-01-30 | 4.130 | 4.140 | 4.040 | 4.050 | 4.050 | 24,654,391 |
| 2024-01-29 | 4.150 | 4.200 | 4.110 | 4.130 | 4.130 | 34,647,800 |
| 2024-01-26 | 4.140 | 4.180 | 4.130 | 4.150 | 4.150 | 33,740,844 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-09 | 0.0718 CNY |
| 2019-08-08 | 0.0615 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.