Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.130	12.130	11.700	11.840	11.840	2,733,800
2023-05-04	12.070	12.230	11.960	12.010	12.010	2,535,500
2023-04-28	11.860	12.120	11.760	12.080	12.080	3,103,500
2023-04-27	11.920	11.990	11.690	11.750	11.750	3,405,000
2023-04-26	11.730	12.170	11.730	11.920	11.920	3,803,480
2023-04-25	12.200	12.290	11.600	11.830	11.830	5,321,800
2023-04-24	12.300	12.400	12.100	12.200	12.200	4,840,629
2023-04-21	12.460	12.970	12.410	12.450	12.450	6,721,465
2023-04-20	12.580	12.770	12.510	12.560	12.560	5,079,600
2023-04-19	13.400	13.450	12.550	12.560	12.560	12,682,645
2023-04-18	13.580	13.580	13.300	13.490	13.490	4,929,900
2023-04-17	13.360	13.840	13.310	13.620	13.620	7,134,140
2023-04-14	13.220	13.480	13.180	13.440	13.440	4,611,914
2023-04-13	13.570	13.580	13.290	13.310	13.310	5,202,400
2023-04-12	13.290	13.570	13.160	13.570	13.570	6,551,092
2023-04-11	13.200	13.360	13.080	13.180	13.180	4,408,492
2023-04-10	13.300	13.720	13.180	13.270	13.270	5,616,100
2023-04-07	13.700	13.710	13.240	13.390	13.390	6,911,700
2023-04-06	13.410	13.770	13.230	13.640	13.640	5,381,600
2023-04-04	13.770	13.800	13.350	13.410	13.410	6,592,432
2023-04-03	13.390	13.880	13.330	13.800	13.800	8,201,175
2023-03-31	13.130	13.440	13.130	13.420	13.420	4,782,700
2023-03-30	13.620	13.750	13.300	13.390	13.390	5,824,400
2023-03-29	13.830	13.850	13.580	13.660	13.660	5,278,529
2023-03-28	14.400	14.400	13.700	13.700	13.700	8,929,360
2023-03-27	14.180	14.540	14.180	14.330	14.330	10,864,468
2023-03-24	14.170	14.300	14.010	14.150	14.150	10,697,889
2023-03-23	13.750	14.400	13.550	14.380	14.380	16,074,128
2023-03-22	13.670	13.890	13.610	13.720	13.720	6,489,100
2023-03-21	13.570	13.830	13.480	13.770	13.770	7,994,100
2023-03-20	13.810	13.870	13.430	13.490	13.490	9,981,874
2023-03-17	14.100	14.160	13.710	13.830	13.830	15,412,202
2023-03-16	14.680	14.680	14.130	14.160	14.160	14,068,920
2023-03-15	14.990	14.990	14.650	14.850	14.850	16,416,936
2023-03-14	14.400	15.720	14.160	15.130	15.130	30,562,870
2023-03-13	14.240	14.680	14.050	14.590	14.590	16,082,836
2023-03-10	14.200	14.850	14.120	14.250	14.250	17,230,303
2023-03-09	14.420	14.660	14.070	14.400	14.400	15,963,600
2023-03-08	14.080	14.440	13.940	14.330	14.330	13,079,489
2023-03-07	14.890	14.900	14.000	14.240	14.240	22,137,136
2023-03-06	15.300	15.720	14.800	14.920	14.920	24,026,111
2023-03-03	15.180	15.880	14.700	15.280	15.280	24,889,775
2023-03-02	15.190	16.480	15.130	15.500	15.500	36,454,280
2023-03-01	14.430	16.100	14.100	15.680	15.680	38,652,191
2023-02-28	15.100	15.100	14.440	14.640	14.640	33,287,440
2023-02-27	13.800	15.040	13.680	15.040	15.040	38,689,506
2023-02-24	12.800	14.090	12.690	13.670	13.670	23,535,482
2023-02-23	12.710	13.300	12.650	12.830	12.830	18,092,723
2023-02-22	12.060	13.290	12.030	13.060	13.060	19,620,458
2023-02-21	11.970	12.430	11.930	12.090	12.090	4,727,262
2023-02-20	11.960	11.960	11.770	11.900	11.900	2,932,168
2023-02-17	11.980	12.130	11.790	11.890	11.890	2,824,786
2023-02-16	12.270	12.320	11.860	11.980	11.980	3,989,700
2023-02-15	12.260	12.330	12.190	12.270	12.270	2,600,219
2023-02-14	12.270	12.330	12.210	12.240	12.240	2,175,900
2023-02-13	12.220	12.320	12.150	12.250	12.250	2,542,200
2023-02-10	12.200	12.270	12.070	12.140	12.140	1,817,640
2023-02-09	12.080	12.220	12.020	12.210	12.210	2,900,423
2023-02-08	12.200	12.250	11.970	12.080	12.080	2,642,346
2023-02-07	12.000	12.120	11.980	12.110	12.110	2,228,100

← NewerPage 15 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.