Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.510	12.680	12.500	12.590	12.590	3,211,287
2022-11-03	12.350	12.650	12.320	12.570	12.570	2,493,000
2022-11-02	12.290	12.510	12.280	12.460	12.460	2,623,300
2022-11-01	12.050	12.330	12.050	12.310	12.310	2,861,464
2022-10-31	11.700	12.360	11.600	12.240	12.240	3,030,300
2022-10-28	12.180	12.290	11.720	11.760	11.760	2,973,421
2022-10-27	12.360	12.500	12.230	12.240	12.240	1,796,100
2022-10-26	12.170	12.440	12.100	12.360	12.360	1,920,984
2022-10-25	12.200	12.330	11.880	12.110	12.110	2,048,004
2022-10-24	12.220	12.540	12.090	12.210	12.210	2,556,640
2022-10-21	12.380	12.390	12.160	12.200	12.200	1,349,192
2022-10-20	12.330	12.490	12.090	12.340	12.340	1,853,052
2022-10-19	12.510	12.620	12.330	12.340	12.340	1,770,700
2022-10-18	12.580	12.620	12.440	12.560	12.560	2,293,500
2022-10-17	12.370	12.880	12.270	12.660	12.660	3,350,259
2022-10-14	12.080	12.290	12.080	12.260	12.260	2,062,393
2022-10-13	12.150	12.240	12.070	12.120	12.120	1,434,500
2022-10-12	11.820	12.190	11.730	12.150	12.150	2,141,192
2022-10-11	11.600	11.820	11.490	11.790	11.790	1,203,200
2022-10-10	11.720	11.800	11.480	11.610	11.610	1,270,380
2022-09-30	11.820	11.960	11.690	11.700	11.700	1,380,608
2022-09-29	11.990	12.000	11.630	11.840	11.840	1,940,400
2022-09-28	12.370	12.370	11.850	11.850	11.850	2,581,052
2022-09-27	12.250	12.430	12.200	12.400	12.400	2,010,004
2022-09-26	12.660	12.680	12.250	12.250	12.250	3,341,092
2022-09-23	13.070	13.310	12.740	12.860	12.860	2,991,200
2022-09-22	12.900	13.500	12.820	13.160	13.160	3,576,720
2022-09-21	13.000	13.030	12.710	12.960	12.960	1,894,300
2022-09-20	12.800	13.090	12.800	13.010	13.010	2,548,620
2022-09-19	12.880	13.070	12.690	12.780	12.780	2,646,928
2022-09-16	12.990	13.220	12.880	12.890	12.890	3,110,380
2022-09-15	13.490	13.580	12.860	13.100	13.100	4,124,800
2022-09-14	13.380	13.550	13.330	13.460	13.460	2,491,308
2022-09-13	13.820	13.940	13.630	13.680	13.680	2,817,908
2022-09-09	13.960	14.030	13.730	13.750	13.750	3,185,000
2022-09-08	14.090	14.200	13.830	13.880	13.880	3,695,320
2022-09-07	14.250	14.470	14.130	14.140	14.140	5,456,864
2022-09-06	14.110	14.420	13.930	14.400	14.400	7,954,839
2022-09-05	14.500	14.990	14.190	14.260	14.260	14,638,629
2022-09-02	12.990	14.270	12.930	14.270	14.270	9,032,048
2022-09-01	12.950	13.180	12.940	12.970	12.970	2,003,280
2022-08-31	13.370	13.450	12.900	12.940	12.940	2,911,807
2022-08-30	13.160	13.340	13.010	13.260	13.260	2,271,472
2022-08-29	12.920	13.280	12.750	13.230	13.230	2,377,500
2022-08-26	13.270	13.390	13.110	13.140	13.140	2,516,600
2022-08-25	13.520	13.690	13.020	13.220	13.220	4,053,760
2022-08-24	14.300	14.370	13.460	13.490	13.490	6,540,540
2022-08-23	14.240	14.370	14.130	14.270	14.270	3,895,904
2022-08-22	14.460	14.500	14.190	14.230	14.230	4,493,044
2022-08-19	15.080	15.120	14.470	14.470	14.470	6,320,144
2022-08-18	14.950	15.190	14.870	15.130	15.130	4,748,880
2022-08-17	15.100	15.240	14.960	15.050	15.050	3,665,100
2022-08-16	15.510	15.550	15.060	15.150	15.150	5,587,421
2022-08-15	15.100	15.460	14.740	15.460	15.460	7,542,107
2022-08-12	15.160	15.380	14.950	15.120	15.120	7,723,520
2022-08-11	15.350	15.680	15.100	15.180	15.180	12,696,087
2022-08-10	14.640	16.150	14.580	15.580	15.580	19,928,348
2022-08-09	14.210	15.630	13.920	14.800	14.800	14,776,407
2022-08-08	13.920	14.210	13.690	14.210	14.210	4,115,600
2022-08-05	14.160	14.160	13.740	13.920	13.920	4,314,400

← NewerPage 17 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.