Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.380	13.380	13.030	13.170	13.170	5,940,540
2023-07-31	13.250	13.440	13.200	13.420	13.420	8,662,140
2023-07-28	13.100	13.250	12.820	13.160	13.160	6,953,100
2023-07-27	13.130	13.440	13.100	13.220	13.220	8,300,280
2023-07-26	13.300	13.540	13.070	13.130	13.130	10,135,220
2023-07-25	13.190	13.350	13.000	13.320	13.320	9,993,000
2023-07-24	13.150	13.360	13.100	13.100	13.100	6,770,700
2023-07-21	13.450	13.550	13.100	13.250	13.250	13,741,973
2023-07-20	14.110	14.250	13.480	13.530	13.530	18,345,655
2023-07-19	14.080	14.320	13.870	14.080	14.080	16,645,356
2023-07-18	14.190	14.740	13.780	14.400	14.400	26,789,296
2023-07-17	13.990	14.490	13.870	14.240	14.240	23,671,525
2023-07-14	14.080	14.930	13.850	14.210	14.210	34,285,570
2023-07-13	14.440	15.040	14.200	14.200	14.200	47,983,355
2023-07-12	16.000	16.470	15.440	15.780	15.780	67,712,462
2023-07-11	14.970	14.970	14.970	14.970	14.970	3,605,813
2023-07-10	12.440	13.610	12.440	13.610	13.610	12,919,322
2023-07-07	12.390	12.580	12.170	12.370	12.370	3,645,900
2023-07-06	12.400	12.650	12.220	12.440	12.440	5,101,403
2023-07-05	12.540	12.730	12.290	12.320	12.320	4,280,900
2023-07-04	12.460	12.660	12.400	12.620	12.620	4,780,660
2023-07-03	12.510	12.700	12.350	12.420	12.420	3,608,780
2023-06-30	12.380	12.600	12.360	12.510	12.510	3,648,980
2023-06-29	12.200	12.520	12.130	12.450	12.450	4,808,740
2023-06-28	12.120	12.260	11.850	12.220	12.220	3,007,200
2023-06-27	11.890	12.200	11.840	12.190	12.190	3,238,640
2023-06-26	12.120	12.350	11.890	11.920	11.920	4,275,020
2023-06-21	12.220	12.380	12.120	12.230	12.230	4,457,500
2023-06-20	11.870	12.320	11.850	12.210	12.210	5,249,402
2023-06-19	11.910	12.280	11.890	12.080	12.080	3,863,928
2023-06-16	11.810	12.020	11.790	11.950	11.950	3,776,360
2023-06-15	11.550	11.760	11.520	11.680	11.680	2,877,320
2023-06-14	11.660	11.660	11.500	11.550	11.550	2,001,440
2023-06-13	11.730	11.750	11.630	11.650	11.650	1,670,300
2023-06-12	11.460	11.830	11.390	11.730	11.730	3,255,300
2023-06-09	11.470	11.540	11.340	11.450	11.450	2,187,400
2023-06-08	11.580	11.610	11.400	11.460	11.460	1,997,300
2023-06-07	11.680	11.710	11.550	11.570	11.570	2,674,901
2023-06-06	12.130	12.130	11.680	11.700	11.700	3,511,040
2023-06-05	12.190	12.390	12.050	12.110	12.110	3,390,300
2023-06-02	12.140	12.190	12.070	12.100	12.100	2,140,340
2023-06-01	12.030	12.240	11.920	12.150	12.150	2,363,540
2023-05-31	12.180	12.210	12.030	12.030	12.030	1,858,500
2023-05-30	12.110	12.190	12.000	12.160	12.160	1,949,200
2023-05-29	12.200	12.350	12.110	12.110	12.110	1,844,340
2023-05-26	12.300	12.330	12.030	12.270	12.270	2,535,900
2023-05-25	12.160	12.410	12.140	12.280	12.280	3,192,921
2023-05-24	12.030	12.320	12.030	12.210	12.210	3,145,548
2023-05-23	12.200	12.330	12.110	12.120	12.120	2,031,600
2023-05-22	12.180	12.340	12.150	12.240	12.240	2,325,553
2023-05-19	12.380	12.380	12.180	12.230	12.230	3,369,988
2023-05-18	11.900	12.400	11.850	12.400	12.400	6,622,484
2023-05-17	11.600	11.970	11.460	11.960	11.960	5,577,242
2023-05-16	11.740	12.080	11.560	11.720	11.720	5,183,393
2023-05-15	11.480	11.710	11.390	11.710	11.710	2,087,100
2023-05-12	11.680	11.700	11.480	11.500	11.500	1,934,980
2023-05-11	11.750	11.760	11.600	11.680	11.680	1,491,500
2023-05-10	11.610	11.810	11.530	11.720	11.720	2,371,526
2023-05-09	11.920	11.930	11.610	11.610	11.610	3,255,700
2023-05-08	11.840	12.030	11.840	11.930	11.930	2,593,800

← NewerPage 14 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.