Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.040 | 6.180 | 5.930 | 6.170 | 6.170 | 67,919,818 |
| 2026-10-22 | 6.140 | 6.150 | 6.060 | 6.090 | 6.090 | 39,648,681 |
| 2026-10-21 | 6.160 | 6.200 | 6.120 | 6.120 | 6.120 | 28,092,414 |
| 2026-10-20 | 6.140 | 6.170 | 6.090 | 6.150 | 6.150 | 34,240,507 |
| 2026-10-19 | 6.200 | 6.220 | 6.130 | 6.160 | 6.160 | 35,886,080 |
| 2026-10-16 | 6.220 | 6.300 | 6.180 | 6.240 | 6.240 | 42,901,880 |
| 2026-10-15 | 6.300 | 6.320 | 6.160 | 6.200 | 6.200 | 65,514,931 |
| 2026-10-14 | 6.440 | 6.460 | 6.360 | 6.370 | 6.370 | 33,730,214 |
| 2026-10-13 | 6.440 | 6.510 | 6.390 | 6.460 | 6.460 | 44,459,901 |
| 2026-10-12 | 6.450 | 6.510 | 6.430 | 6.470 | 6.470 | 38,987,035 |
| 2026-10-09 | 6.430 | 6.460 | 6.320 | 6.450 | 6.450 | 46,389,389 |
| 2026-10-08 | 6.440 | 6.480 | 6.410 | 6.420 | 6.420 | 34,737,892 |
| 2026-09-30 | 6.430 | 6.450 | 6.400 | 6.440 | 6.440 | 29,591,985 |
| 2026-09-29 | 6.440 | 6.470 | 6.400 | 6.410 | 6.410 | 31,776,550 |
| 2026-09-28 | 6.570 | 6.580 | 6.410 | 6.440 | 6.440 | 46,434,250 |
| 2026-09-24 | 6.620 | 6.650 | 6.560 | 6.560 | 6.560 | 52,951,732 |
Page 1 of 1 · 16 trading days
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.