Shanghai Hugong Elec(Group) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.810	13.540	12.370	13.480	13.480	13,654,274
2026-10-22	13.550	13.860	13.070	13.080	13.080	16,339,070
2026-10-21	13.430	14.280	13.350	13.550	13.550	13,438,600
2026-10-20	13.180	13.470	13.070	13.370	13.370	4,200,720
2026-10-19	13.180	13.300	12.900	13.240	13.240	5,210,600
2026-10-16	12.880	13.460	12.820	13.180	13.180	8,382,294
2026-10-15	12.890	12.950	12.650	12.680	12.680	6,483,094
2026-10-14	13.380	13.420	13.120	13.170	13.170	3,227,400
2026-10-13	13.140	13.450	12.800	13.430	13.430	5,655,700
2026-10-12	13.490	13.590	13.260	13.260	13.260	3,461,300
2026-10-09	13.360	13.540	12.840	13.490	13.490	5,864,100
2026-10-08	13.760	13.940	13.380	13.480	13.480	4,762,500
2026-09-30	13.750	13.840	13.510	13.570	13.570	3,385,692
2026-09-29	13.660	13.810	13.520	13.690	13.690	3,087,334
2026-09-28	13.990	14.140	13.530	13.700	13.700	4,627,879
2026-09-24	13.920	14.250	13.830	13.990	13.990	6,083,200
2026-09-23	13.990	14.080	13.860	13.950	13.950	3,872,580
2026-09-22	14.090	14.210	13.920	13.960	13.960	5,778,323
2026-09-21	13.960	14.160	13.900	14.030	14.030	5,789,000
2026-09-18	13.550	13.990	13.550	13.890	13.890	7,238,386
2026-09-17	13.660	13.950	13.420	13.490	13.490	7,396,000
2026-09-16	13.460	14.330	13.400	13.800	13.800	11,253,078
2026-09-15	13.710	13.770	13.390	13.400	13.400	4,932,900
2026-09-14	13.970	13.980	13.670	13.780	13.780	4,368,600
2026-09-11	14.090	14.140	13.670	13.910	13.910	5,911,122
2026-09-10	14.170	14.360	14.120	14.160	14.160	3,775,000
2026-09-09	14.540	14.540	14.290	14.350	14.350	4,077,200
2026-09-08	14.420	14.590	14.310	14.420	14.420	3,563,110
2026-09-07	14.520	14.620	14.370	14.420	14.420	4,046,150
2026-09-04	14.700	14.860	14.450	14.550	14.550	5,604,578
2026-09-03	14.720	14.770	14.540	14.630	14.630	3,354,800
2026-09-02	14.550	14.720	14.490	14.630	14.630	3,710,274
2026-09-01	14.780	14.780	14.510	14.690	14.690	4,464,092
2026-08-31	14.610	14.820	14.510	14.790	14.790	4,646,000
2026-08-28	14.490	14.910	14.470	14.680	14.680	5,903,133
2026-08-27	14.280	14.580	14.270	14.540	14.540	4,355,956
2026-08-26	14.660	14.660	14.230	14.350	14.350	4,321,736
2026-08-25	14.030	14.570	13.820	14.460	14.460	5,359,800
2026-08-24	14.370	14.580	13.970	14.160	14.160	5,183,054
2026-08-21	14.300	14.570	14.160	14.470	14.470	4,532,381
2026-08-20	14.730	14.760	14.360	14.450	14.450	7,218,500
2026-08-19	16.300	16.300	14.370	14.400	14.400	16,514,127
2026-08-18	15.850	15.850	15.440	15.670	15.670	5,054,500
2026-08-17	15.640	15.820	15.410	15.760	15.760	5,042,669
2026-08-14	15.460	15.640	15.250	15.520	15.520	5,401,505
2026-08-13	16.000	16.040	15.440	15.460	15.460	6,167,140
2026-08-12	15.640	16.010	15.580	15.890	15.890	5,427,247
2026-08-11	15.450	15.780	15.300	15.600	15.600	6,541,300
2026-08-10	15.880	16.050	15.420	15.990	15.990	6,312,665
2026-08-07	15.550	15.830	15.200	15.810	15.810	7,232,920
2026-08-06	15.150	15.690	15.120	15.550	15.550	7,590,217
2026-08-05	15.120	15.420	15.050	15.360	15.360	6,152,980
2026-08-04	14.890	15.190	14.750	15.120	15.120	6,497,500
2026-08-03	14.360	14.860	14.300	14.840	14.840	6,751,515
2026-07-31	14.240	14.510	14.170	14.360	14.360	6,807,600
2026-07-30	14.170	14.390	13.930	13.990	13.990	5,173,787
2026-07-29	13.990	14.280	13.840	14.250	14.250	5,394,200
2026-07-28	13.770	14.180	13.700	14.020	14.020	4,732,600
2026-07-27	13.540	14.000	13.440	13.910	13.910	4,247,500
2026-07-24	14.000	14.070	13.570	13.570	13.570	4,563,800

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0200 CNY
2021-06-10	0.2000 CNY
2020-06-08	0.1000 CNY
2019-06-13	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.