Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.040	12.120	11.960	11.990	11.990	1,923,205
2023-02-03	12.120	12.150	11.820	12.070	12.070	2,888,500
2023-02-02	12.140	12.210	12.020	12.070	12.070	2,823,078
2023-02-01	11.990	12.160	11.920	12.130	12.130	3,329,600
2023-01-31	11.660	11.940	11.630	11.920	11.920	3,241,700
2023-01-30	11.800	12.010	11.800	11.940	11.940	3,227,500
2023-01-20	11.740	11.820	11.640	11.730	11.730	2,171,700
2023-01-19	11.500	11.670	11.440	11.670	11.670	2,166,525
2023-01-18	11.410	11.590	11.350	11.520	11.520	2,285,800
2023-01-17	11.340	11.400	11.280	11.340	11.340	1,990,100
2023-01-16	11.080	11.360	11.080	11.300	11.300	3,593,285
2023-01-13	11.120	11.120	11.040	11.080	11.080	890,000
2023-01-12	11.020	11.160	11.010	11.060	11.060	1,573,254
2023-01-11	11.190	11.270	11.030	11.040	11.040	2,364,300
2023-01-10	11.390	11.390	11.180	11.190	11.190	1,774,300
2023-01-09	11.230	11.440	11.230	11.390	11.390	2,817,600
2023-01-06	11.230	11.380	11.180	11.200	11.200	2,599,125
2023-01-05	11.230	11.290	11.150	11.240	11.240	2,002,192
2023-01-04	11.280	11.350	11.170	11.230	11.230	2,007,344
2023-01-03	10.880	11.280	10.760	11.280	11.280	2,935,567
2022-12-30	11.120	11.150	10.940	10.980	10.980	1,785,404
2022-12-29	11.250	11.250	11.050	11.060	11.060	1,959,308
2022-12-28	11.440	11.500	11.080	11.180	11.180	2,304,202
2022-12-27	11.440	11.530	11.330	11.450	11.450	1,754,714
2022-12-26	11.150	11.440	11.150	11.380	11.380	1,232,051
2022-12-23	11.080	11.380	11.020	11.290	11.290	1,245,400
2022-12-22	11.540	11.580	11.280	11.290	11.290	1,541,908
2022-12-21	11.650	11.660	11.410	11.520	11.520	1,167,500
2022-12-20	11.520	11.640	11.420	11.580	11.580	1,558,600
2022-12-19	11.880	12.000	11.470	11.550	11.550	2,883,852
2022-12-16	12.130	12.220	11.860	11.920	11.920	2,645,300
2022-12-15	12.170	12.260	12.110	12.230	12.230	1,232,931
2022-12-14	12.160	12.300	12.110	12.110	12.110	1,671,800
2022-12-13	12.240	12.370	12.190	12.200	12.200	1,484,860
2022-12-12	12.320	12.430	12.200	12.380	12.380	1,515,230
2022-12-09	12.440	12.480	12.310	12.320	12.320	1,515,826
2022-12-08	12.520	12.560	12.350	12.390	12.390	1,804,340
2022-12-07	12.630	12.720	12.510	12.560	12.560	2,097,400
2022-12-06	12.700	12.750	12.620	12.670	12.670	1,994,540
2022-12-05	12.670	12.820	12.540	12.740	12.740	2,493,147
2022-12-02	12.610	12.660	12.520	12.590	12.590	1,393,200
2022-12-01	12.500	12.650	12.460	12.590	12.590	2,686,749
2022-11-30	12.570	12.570	12.340	12.450	12.450	2,382,049
2022-11-29	12.460	12.500	12.280	12.400	12.400	2,336,300
2022-11-28	12.400	12.400	12.120	12.240	12.240	2,331,560
2022-11-25	12.610	12.630	12.460	12.470	12.470	1,515,200
2022-11-24	12.700	12.760	12.580	12.610	12.610	1,571,300
2022-11-23	12.660	12.750	12.420	12.630	12.630	1,957,100
2022-11-22	12.740	12.960	12.670	12.690	12.690	1,953,900
2022-11-21	12.800	12.890	12.680	12.860	12.860	1,825,060
2022-11-18	12.910	13.050	12.780	12.780	12.780	2,377,332
2022-11-17	13.090	13.100	12.790	12.920	12.920	2,441,700
2022-11-16	12.970	13.390	12.860	13.030	13.030	5,845,132
2022-11-15	12.400	12.820	12.380	12.820	12.820	3,758,840
2022-11-14	12.630	12.750	12.420	12.470	12.470	1,956,800
2022-11-11	12.570	12.660	12.440	12.550	12.550	2,916,580
2022-11-10	12.440	12.550	12.390	12.420	12.420	2,002,980
2022-11-09	12.520	12.710	12.460	12.520	12.520	2,367,580
2022-11-08	12.490	12.530	12.350	12.470	12.470	1,858,408
2022-11-07	12.600	12.650	12.420	12.530	12.530	2,203,980

← NewerPage 16 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.