Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.790	15.060	13.700	15.060	15.060	28,214,910
2024-01-24	12.920	13.880	12.920	13.690	13.690	19,450,240
2024-01-23	12.650	13.100	12.110	12.930	12.930	17,298,520
2024-01-22	14.710	14.850	13.450	13.450	13.450	19,098,840
2024-01-19	15.170	15.690	14.900	14.940	14.940	19,469,540
2024-01-18	14.610	15.530	14.460	15.390	15.390	24,471,820
2024-01-17	15.060	15.710	14.720	14.850	14.850	24,341,740
2024-01-16	15.670	15.670	14.940	15.140	15.140	23,907,996
2024-01-15	15.430	16.850	14.980	15.720	15.720	43,746,073
2024-01-12	13.910	15.320	13.740	15.320	15.320	12,558,340
2024-01-11	13.600	13.930	13.380	13.930	13.930	3,321,300
2024-01-10	13.840	13.940	13.470	13.580	13.580	3,090,700
2024-01-09	13.710	14.120	13.710	13.880	13.880	3,508,340
2024-01-08	13.970	14.020	13.700	13.710	13.710	3,023,800
2024-01-05	14.640	14.640	13.960	14.020	14.020	4,237,940
2024-01-04	14.480	14.500	14.300	14.460	14.460	2,908,540
2024-01-03	14.740	14.750	14.200	14.440	14.440	4,664,900
2024-01-02	14.770	14.900	14.630	14.760	14.760	4,759,200
2023-12-29	14.360	14.790	14.270	14.760	14.760	5,343,000
2023-12-28	14.060	14.500	13.850	14.410	14.410	5,078,000
2023-12-27	13.960	14.160	13.850	14.070	14.070	3,953,700
2023-12-26	14.180	14.180	13.800	13.870	13.870	5,056,710
2023-12-25	14.050	14.300	14.040	14.180	14.180	3,844,540
2023-12-22	14.530	14.640	14.180	14.250	14.250	6,720,740
2023-12-21	14.250	14.630	14.220	14.550	14.550	7,548,200
2023-12-20	14.490	14.560	14.330	14.390	14.390	4,712,500
2023-12-19	14.550	14.630	14.330	14.460	14.460	4,331,400
2023-12-18	14.650	14.830	14.530	14.550	14.550	5,204,500
2023-12-15	14.700	14.920	14.600	14.650	14.650	4,229,280
2023-12-14	14.870	15.000	14.750	14.790	14.790	4,429,900
2023-12-13	14.930	15.140	14.810	14.890	14.890	4,774,800
2023-12-12	14.900	15.040	14.850	14.990	14.990	3,806,800
2023-12-11	14.650	14.950	14.520	14.930	14.930	6,040,480
2023-12-08	14.750	15.030	14.710	14.720	14.720	5,702,800
2023-12-07	14.850	14.910	14.720	14.730	14.730	6,098,800
2023-12-06	14.960	15.300	14.830	14.900	14.900	7,378,820
2023-12-05	15.440	15.550	15.040	15.040	15.040	10,194,100
2023-12-04	16.020	16.050	15.560	15.600	15.600	8,104,100
2023-12-01	15.840	15.960	15.580	15.890	15.890	7,758,680
2023-11-30	15.670	15.890	15.500	15.810	15.810	9,576,300
2023-11-29	15.670	15.840	15.600	15.610	15.610	6,109,800
2023-11-28	15.780	15.830	15.510	15.670	15.670	6,694,500
2023-11-27	15.700	16.030	15.700	15.790	15.790	8,070,340
2023-11-24	16.300	16.310	15.700	15.780	15.780	8,532,490
2023-11-23	16.310	16.430	16.010	16.160	16.160	9,874,100
2023-11-22	16.820	16.830	16.130	16.140	16.140	17,689,500
2023-11-21	17.210	17.280	16.790	16.900	16.900	22,321,100
2023-11-20	16.830	17.800	16.600	17.370	17.370	23,295,400
2023-11-17	16.700	17.030	16.580	16.880	16.880	13,506,500
2023-11-16	16.760	17.230	16.590	16.800	16.800	16,707,200
2023-11-15	16.930	16.930	16.420	16.800	16.800	15,220,862
2023-11-14	16.500	17.080	16.500	16.910	16.910	18,903,600
2023-11-13	16.350	16.990	16.230	16.820	16.820	21,881,420
2023-11-10	16.110	16.580	16.020	16.350	16.350	15,265,400
2023-11-09	16.280	16.610	16.110	16.230	16.230	17,500,300
2023-11-08	16.200	16.400	16.120	16.270	16.270	14,819,566
2023-11-07	16.240	16.420	16.150	16.270	16.270	16,263,886
2023-11-06	15.890	16.380	15.890	16.270	16.270	18,903,123
2023-11-03	15.750	16.370	15.710	15.960	15.960	24,857,385
2023-11-02	16.950	16.970	15.650	15.670	15.670	35,551,147

← NewerPage 12 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.