Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.100	14.530	13.800	14.190	14.190	15,226,279
2024-04-29	13.400	14.480	13.400	14.230	14.230	21,617,500
2024-04-26	12.600	13.400	12.590	13.180	13.180	11,027,309
2024-04-25	12.650	12.940	12.610	12.670	12.670	8,018,467
2024-04-24	12.570	12.900	12.420	12.840	12.840	10,651,900
2024-04-23	12.180	12.840	12.160	12.510	12.510	11,266,833
2024-04-22	12.540	12.940	12.150	12.360	12.360	8,476,700
2024-04-19	12.350	12.590	12.180	12.440	12.440	7,917,660
2024-04-18	12.380	12.710	12.100	12.470	12.470	12,032,700
2024-04-17	11.640	12.430	11.640	12.410	12.410	12,727,440
2024-04-16	12.650	12.650	11.480	11.480	11.480	15,311,600
2024-04-15	13.370	13.530	12.510	12.750	12.750	11,576,100
2024-04-12	13.670	13.800	13.310	13.370	13.370	8,384,960
2024-04-11	13.900	13.990	13.620	13.670	13.670	8,396,800
2024-04-10	14.530	14.580	13.710	13.830	13.830	10,769,900
2024-04-09	14.280	14.530	14.170	14.480	14.480	9,197,640
2024-04-08	14.200	14.420	13.980	14.280	14.280	9,203,706
2024-04-03	14.700	14.710	14.220	14.330	14.330	9,843,400
2024-04-02	15.100	15.230	14.660	14.760	14.760	11,806,961
2024-04-01	15.070	15.300	14.940	15.090	15.090	14,935,700
2024-03-29	14.930	15.060	14.670	15.060	15.060	7,554,200
2024-03-28	14.370	15.250	14.370	15.160	15.160	19,436,540
2024-03-27	15.140	15.310	14.400	14.590	14.590	17,365,700
2024-03-26	15.610	15.750	14.910	15.150	15.150	15,699,200
2024-03-25	15.810	16.200	15.450	15.460	15.460	18,453,480
2024-03-22	16.530	16.650	15.800	15.910	15.910	20,852,180
2024-03-21	16.720	17.110	16.260	16.530	16.530	27,280,300
2024-03-20	17.110	17.370	16.510	16.750	16.750	26,693,580
2024-03-19	17.440	17.780	16.640	17.090	17.090	43,597,306
2024-03-18	16.500	17.580	16.500	17.190	17.190	56,268,652
2024-03-15	15.150	16.720	15.100	16.450	16.450	56,338,424
2024-03-14	15.750	15.750	14.920	15.200	15.200	33,051,032
2024-03-13	16.100	16.110	15.520	15.830	15.830	44,975,608
2024-03-12	17.170	17.990	16.320	16.480	16.480	63,632,999
2024-03-11	18.000	19.080	17.160	17.940	17.940	77,242,187
2024-03-08	17.000	19.070	16.450	19.070	19.070	66,242,184
2024-03-07	17.000	17.340	16.350	17.340	17.340	75,742,752
2024-03-06	15.440	15.760	15.200	15.760	15.760	21,658,966
2024-03-05	13.000	14.330	13.000	14.330	14.330	22,270,520
2024-03-04	13.250	13.250	12.770	13.030	13.030	12,399,455
2024-03-01	12.680	13.370	12.540	13.240	13.240	18,054,200
2024-02-29	11.800	12.790	11.740	12.720	12.720	16,822,580
2024-02-28	13.340	13.470	12.140	12.140	12.140	26,354,760
2024-02-27	13.020	13.930	12.860	13.490	13.490	26,822,573
2024-02-26	12.490	13.030	12.400	12.710	12.710	18,705,650
2024-02-23	11.920	12.550	11.760	12.480	12.480	18,284,992
2024-02-22	11.430	11.930	11.350	11.930	11.930	16,472,132
2024-02-21	11.310	11.920	11.150	11.550	11.550	16,936,815
2024-02-20	11.120	12.080	10.860	11.560	11.560	17,957,294
2024-02-19	10.640	11.620	10.500	11.300	11.300	17,927,880
2024-02-08	9.830	10.630	9.730	10.560	10.560	12,603,526
2024-02-07	10.220	10.500	9.560	9.710	9.710	12,808,573
2024-02-06	9.700	10.690	9.250	10.220	10.220	14,824,479
2024-02-05	11.360	11.360	10.280	10.280	10.280	15,170,222
2024-02-02	11.370	12.170	10.890	11.420	11.420	18,685,709
2024-02-01	11.290	11.670	10.710	11.310	11.310	12,364,649
2024-01-31	12.430	12.500	11.340	11.380	11.380	14,137,309
2024-01-30	13.600	13.620	12.400	12.470	12.470	13,883,380
2024-01-29	14.400	14.580	13.600	13.610	13.610	17,993,000
2024-01-26	14.900	15.100	14.560	14.720	14.720	26,348,150

← NewerPage 11 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.