Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.130	15.960	14.890	15.190	15.190	37,808,290
2024-07-26	14.600	15.830	14.120	15.300	15.300	40,185,590
2024-07-25	13.950	14.650	13.710	14.390	14.390	26,817,262
2024-07-24	13.570	14.830	13.530	14.020	14.020	31,738,980
2024-07-23	13.830	13.930	13.340	13.570	13.570	24,181,162
2024-07-22	12.380	13.660	12.320	13.660	13.660	12,792,122
2024-07-19	12.270	12.600	12.030	12.420	12.420	5,811,140
2024-07-18	12.190	12.350	11.810	12.290	12.290	7,219,959
2024-07-17	12.600	12.610	12.200	12.200	12.200	6,070,100
2024-07-16	12.250	12.660	12.250	12.510	12.510	6,528,500
2024-07-15	12.860	13.050	12.280	12.430	12.430	14,221,400
2024-07-12	13.500	13.560	13.220	13.380	13.380	6,564,640
2024-07-11	13.340	13.500	13.230	13.500	13.500	7,776,300
2024-07-10	13.160	13.320	13.030	13.080	13.080	6,194,840
2024-07-09	12.640	13.170	12.580	13.160	13.160	8,560,500
2024-07-08	13.020	13.130	12.750	12.810	12.810	5,749,500
2024-07-05	13.070	13.070	13.070	13.070	13.070	0
2024-07-04	13.300	13.520	13.010	13.070	13.070	6,213,700
2024-07-03	13.630	13.670	13.310	13.330	13.330	6,434,900
2024-07-02	13.820	13.990	13.630	13.670	13.670	6,761,600
2024-07-01	13.720	13.920	13.470	13.830	13.830	7,826,400
2024-06-28	13.510	14.020	13.500	13.840	13.840	9,672,700
2024-06-27	14.060	14.120	13.500	13.630	13.630	10,097,400
2024-06-26	13.400	14.060	13.100	14.060	14.060	11,819,400
2024-06-25	13.240	13.990	13.240	13.520	13.520	12,876,700
2024-06-24	14.000	14.060	13.210	13.240	13.240	10,698,350
2024-06-21	14.050	14.250	13.810	13.920	13.920	11,058,700
2024-06-20	14.900	14.930	14.230	14.250	14.250	14,249,920
2024-06-19	15.060	15.290	14.890	15.090	15.090	14,697,914
2024-06-18	14.390	15.170	14.320	15.090	15.090	19,343,190
2024-06-17	14.400	14.650	14.390	14.440	14.440	8,797,750
2024-06-14	14.890	14.950	14.460	14.550	14.550	12,144,950
2024-06-13	14.730	15.240	14.710	14.910	14.910	16,178,033
2024-06-12	14.370	15.090	14.330	14.880	14.880	16,913,010
2024-06-11	13.840	14.810	13.380	14.560	14.560	19,475,033
2024-06-07	14.860	14.970	13.790	14.140	14.140	23,712,400
2024-06-06	15.770	15.830	14.370	14.730	14.730	28,358,860
2024-06-05	15.910	16.340	15.580	15.950	15.950	23,535,602
2024-06-04	16.210	16.670	15.880	16.110	16.110	28,693,200
2024-06-03	17.000	17.090	16.260	16.440	16.440	46,546,725
2024-05-31	15.660	17.440	15.460	17.270	17.270	58,930,505
2024-05-30	14.630	16.350	14.610	15.850	15.850	38,200,260
2024-05-29	16.460	16.460	15.100	15.300	15.300	38,991,260
2024-05-28	14.550	15.510	14.550	14.960	14.960	21,743,000
2024-05-27	14.370	14.640	13.690	14.570	14.570	16,435,640
2024-05-24	15.210	15.290	14.790	14.800	14.800	14,948,090
2024-05-23	15.720	15.810	15.200	15.300	15.300	24,471,545
2024-05-22	15.320	16.960	15.300	16.100	16.100	38,831,075
2024-05-21	15.590	16.000	15.120	15.420	15.420	20,587,260
2024-05-20	14.970	15.660	14.860	15.600	15.600	20,866,959
2024-05-17	14.560	15.110	14.410	14.990	14.990	16,430,200
2024-05-16	14.690	14.970	14.460	14.610	14.610	10,234,800
2024-05-15	14.640	15.050	14.290	14.620	14.620	13,252,100
2024-05-14	14.800	14.940	14.480	14.540	14.540	12,685,280
2024-05-13	15.130	15.350	14.570	14.650	14.650	22,871,995
2024-05-10	15.850	16.170	15.580	15.580	15.580	24,326,285
2024-05-09	15.500	15.900	15.220	15.750	15.750	28,318,809
2024-05-08	15.770	16.330	15.390	15.990	15.990	48,385,976
2024-05-07	14.440	15.820	14.400	15.820	15.820	26,125,867
2024-05-06	14.360	14.880	14.240	14.380	14.380	13,303,028

← NewerPage 10 of 21 · 1,212 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.