Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.280	14.350	13.860	14.070	14.070	4,782,393
2022-08-03	13.770	14.710	13.770	14.150	14.150	8,867,473
2022-08-02	14.370	14.410	13.800	13.890	13.890	7,067,999
2022-08-01	14.000	14.750	13.970	14.400	14.400	9,438,620
2022-07-29	13.790	14.110	13.750	13.920	13.920	4,604,754
2022-07-28	13.510	13.920	13.480	13.820	13.820	4,772,403
2022-07-27	13.210	13.590	13.160	13.490	13.490	2,853,980
2022-07-26	13.320	13.450	13.080	13.390	13.390	2,158,759
2022-07-25	13.450	13.800	13.270	13.330	13.330	2,477,843
2022-07-22	13.680	13.850	13.400	13.560	13.560	2,794,300
2022-07-21	13.680	13.790	13.420	13.620	13.620	4,444,303
2022-07-20	13.110	13.870	13.010	13.860	13.860	8,105,699
2022-07-19	13.040	13.140	12.870	13.070	13.070	2,180,600
2022-07-18	12.740	12.970	12.740	12.920	12.920	2,416,900
2022-07-15	13.000	13.090	12.710	12.730	12.730	2,437,100
2022-07-14	12.770	13.250	12.770	13.090	13.090	3,515,408
2022-07-13	12.660	12.860	12.630	12.780	12.780	1,619,500
2022-07-12	12.830	12.970	12.640	12.660	12.660	2,387,300
2022-07-11	13.160	13.180	12.750	12.890	12.890	2,498,400
2022-07-08	13.240	13.390	13.070	13.120	13.120	2,369,258
2022-07-07	13.010	13.290	12.950	13.190	13.190	2,881,660
2022-07-06	13.290	13.290	12.790	12.970	12.970	4,300,964
2022-07-05	13.630	13.720	13.000	13.250	13.250	5,641,711
2022-07-04	13.600	13.750	13.430	13.630	13.630	2,746,600
2022-07-01	13.790	14.070	13.600	13.610	13.610	4,122,893
2022-06-30	13.900	14.060	13.500	13.740	13.740	6,002,981
2022-06-29	14.680	14.700	13.900	13.920	13.920	6,813,000
2022-06-28	14.100	14.690	13.940	14.630	14.610	9,708,560
2022-06-27	14.040	14.250	13.880	13.970	13.951	3,649,300
2022-06-24	13.980	14.060	13.830	13.980	13.961	4,883,440
2022-06-23	13.310	13.850	13.240	13.850	13.831	5,350,028
2022-06-22	13.800	13.950	13.360	13.370	13.352	4,213,454
2022-06-21	14.020	14.090	13.740	13.830	13.811	5,004,460
2022-06-20	13.880	14.300	13.760	14.080	14.061	6,318,800
2022-06-17	13.600	13.950	13.530	13.760	13.741	5,336,540
2022-06-16	13.690	13.780	13.550	13.590	13.571	3,969,460
2022-06-15	13.700	13.930	13.500	13.550	13.532	4,876,829
2022-06-14	13.970	13.970	13.390	13.700	13.681	5,897,369
2022-06-13	13.980	14.120	13.810	14.000	13.981	4,323,529
2022-06-10	13.990	14.020	13.750	14.000	13.981	5,091,000
2022-06-09	13.900	14.070	13.730	14.050	14.031	5,708,540
2022-06-08	14.060	14.180	13.700	13.860	13.841	6,319,100
2022-06-07	14.500	14.500	13.750	14.060	14.041	11,439,938
2022-06-06	14.880	14.900	14.500	14.680	14.660	7,588,215
2022-06-02	14.660	14.880	14.200	14.710	14.690	9,284,816
2022-06-01	14.870	15.060	14.560	14.580	14.560	9,639,050
2022-05-31	15.060	15.080	14.530	14.870	14.850	13,652,294
2022-05-30	14.200	16.000	14.030	15.300	15.279	21,705,876
2022-05-27	14.860	15.290	14.060	14.590	14.570	27,281,931
2022-05-26	12.950	14.010	12.700	14.010	13.991	15,173,798
2022-05-25	12.500	12.750	12.400	12.740	12.723	3,885,000
2022-05-24	13.560	13.690	12.640	12.640	12.623	9,740,600
2022-05-23	12.950	13.550	12.840	13.550	13.532	10,232,591
2022-05-20	12.980	13.060	12.790	12.900	12.882	4,201,203
2022-05-19	12.650	12.920	12.590	12.910	12.892	3,984,664
2022-05-18	12.920	13.030	12.820	12.870	12.852	4,470,207
2022-05-17	13.040	13.090	12.720	12.990	12.972	5,768,303
2022-05-16	13.370	13.400	12.890	12.950	12.932	7,297,189
2022-05-13	13.420	13.490	13.020	13.280	13.262	10,697,258
2022-05-12	12.480	13.360	12.420	13.360	13.342	17,765,383

← NewerPage 18 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.