Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.680	17.400	16.460	17.390	17.390	23,578,360
2023-10-31	17.400	17.610	16.600	16.830	16.830	24,988,035
2023-10-30	17.590	18.300	17.250	17.720	17.720	35,639,250
2023-10-27	17.210	18.090	16.220	17.870	17.870	44,593,656
2023-10-26	16.450	18.010	16.450	17.760	17.760	48,819,587
2023-10-25	15.560	17.490	15.530	17.010	17.010	55,727,629
2023-10-24	16.750	16.870	15.680	15.900	15.900	51,236,066
2023-10-23	16.500	19.480	16.500	17.420	17.420	68,719,589
2023-10-20	18.330	19.770	18.330	18.330	18.330	31,255,434
2023-10-19	18.040	20.370	18.040	20.370	20.370	77,799,056
2023-10-18	18.180	18.520	17.310	18.520	18.520	61,430,606
2023-10-17	15.260	16.840	15.010	16.840	16.840	22,738,100
2023-10-16	15.250	15.820	14.800	15.310	15.310	26,954,440
2023-10-13	14.960	16.450	14.750	15.610	15.610	37,801,559
2023-10-12	15.980	15.980	14.550	15.270	15.270	33,671,711
2023-10-11	14.300	15.690	14.240	15.690	15.690	21,611,853
2023-10-10	14.150	14.360	13.850	14.260	14.260	10,266,380
2023-10-09	13.650	14.720	13.650	14.160	14.160	16,228,760
2023-09-28	13.390	13.650	13.350	13.590	13.590	4,240,860
2023-09-27	13.380	13.590	13.260	13.380	13.380	4,106,140
2023-09-26	13.240	13.440	13.180	13.360	13.360	3,446,900
2023-09-25	13.390	13.550	13.230	13.310	13.310	3,703,900
2023-09-22	13.060	13.410	13.040	13.390	13.390	4,178,300
2023-09-21	12.990	13.260	12.990	13.100	13.100	3,421,700
2023-09-20	13.260	13.270	13.050	13.070	13.070	3,561,500
2023-09-19	13.470	13.590	13.240	13.260	13.260	4,446,600
2023-09-18	13.200	13.670	13.110	13.560	13.560	6,733,200
2023-09-15	13.390	13.440	13.190	13.290	13.290	4,513,100
2023-09-14	13.550	13.590	13.240	13.340	13.340	4,493,611
2023-09-13	13.720	13.790	13.340	13.480	13.480	6,751,870
2023-09-12	13.960	13.980	13.650	13.750	13.750	9,376,020
2023-09-11	14.140	14.200	13.950	13.990	13.990	10,520,011
2023-09-08	14.010	14.450	13.930	14.260	14.260	15,217,671
2023-09-07	14.250	14.460	13.910	13.930	13.930	17,467,483
2023-09-06	14.290	14.610	13.900	14.460	14.460	25,291,734
2023-09-05	14.000	14.380	13.920	14.020	14.020	13,278,153
2023-09-04	14.070	14.280	13.940	14.080	14.080	10,435,040
2023-09-01	13.990	14.180	13.710	14.080	14.080	17,607,600
2023-08-31	13.620	14.370	13.550	13.890	13.890	32,293,613
2023-08-30	12.600	13.890	12.540	13.890	13.890	24,034,938
2023-08-29	11.990	12.660	11.890	12.630	12.630	8,766,860
2023-08-28	12.400	12.500	11.820	11.900	11.900	4,636,300
2023-08-25	12.200	12.230	11.810	11.860	11.860	3,697,140
2023-08-24	12.340	12.460	12.130	12.230	12.230	2,535,100
2023-08-23	12.410	12.490	12.220	12.240	12.240	2,587,300
2023-08-22	12.430	12.550	12.180	12.490	12.490	3,128,500
2023-08-21	12.460	12.740	12.360	12.370	12.370	2,880,000
2023-08-18	12.790	12.860	12.550	12.550	12.550	2,937,300
2023-08-17	12.320	12.800	12.250	12.790	12.790	5,454,800
2023-08-16	12.620	12.670	12.350	12.350	12.350	3,288,000
2023-08-15	12.720	12.850	12.570	12.610	12.610	2,447,560
2023-08-14	12.610	12.770	12.550	12.720	12.720	2,805,100
2023-08-11	12.920	12.980	12.720	12.720	12.720	2,789,200
2023-08-10	12.940	13.000	12.840	12.900	12.900	2,416,460
2023-08-09	13.060	13.090	12.900	12.910	12.910	3,094,660
2023-08-08	13.160	13.160	13.000	13.010	13.010	4,109,160
2023-08-07	13.180	13.350	13.060	13.200	13.200	5,610,700
2023-08-04	13.120	13.290	13.100	13.200	13.200	4,917,700
2023-08-03	13.280	13.350	13.080	13.170	13.170	5,147,960
2023-08-02	13.140	13.290	12.990	13.230	13.230	5,291,900

← NewerPage 13 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.