Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.300	13.260	12.010	12.640	12.623	16,918,463
2022-05-10	11.710	12.080	11.690	12.050	12.034	2,489,120
2022-05-09	11.780	12.020	11.650	11.920	11.904	1,983,400
2022-05-06	11.730	11.850	11.510	11.780	11.764	2,167,873
2022-05-05	11.690	12.090	11.500	11.950	11.934	2,878,660
2022-04-29	11.070	11.800	11.070	11.730	11.714	3,787,400
2022-04-28	11.370	11.370	10.880	11.180	11.165	2,841,000
2022-04-27	11.010	11.450	10.760	11.440	11.424	5,299,840
2022-04-26	11.800	11.950	11.160	11.260	11.245	5,364,540
2022-04-25	12.410	12.600	11.680	11.720	11.704	4,986,227
2022-04-22	12.700	12.860	12.500	12.630	12.613	2,979,500
2022-04-21	13.310	13.310	12.700	12.780	12.763	4,845,200
2022-04-20	13.160	13.560	13.090	13.310	13.292	5,870,867
2022-04-19	13.040	13.330	12.950	13.140	13.122	4,419,600
2022-04-18	12.780	13.060	12.520	13.050	13.032	3,953,600
2022-04-15	12.750	13.010	12.480	12.840	12.822	4,497,297
2022-04-14	12.860	13.040	12.780	12.810	12.793	2,787,760
2022-04-13	12.940	13.070	12.670	12.770	12.753	3,243,500
2022-04-12	12.760	12.980	12.560	12.960	12.942	4,310,920
2022-04-11	13.210	13.240	12.710	12.820	12.803	4,519,580
2022-04-08	13.330	13.430	13.070	13.280	13.262	5,061,685
2022-04-07	13.610	13.850	13.330	13.330	13.312	7,584,819
2022-04-06	13.880	13.920	13.400	13.600	13.581	10,102,940
2022-04-01	14.100	14.140	13.230	14.040	14.021	15,046,575
2022-03-31	15.400	15.400	14.170	14.180	14.161	15,619,477
2022-03-30	15.460	15.850	15.410	15.740	15.719	2,391,860
2022-03-29	16.160	16.180	15.250	15.320	15.299	3,091,300
2022-03-28	15.840	16.170	15.600	15.910	15.888	2,280,260
2022-03-25	16.310	16.550	16.120	16.190	16.168	1,109,140
2022-03-24	16.500	16.680	16.240	16.250	16.228	1,609,580
2022-03-23	16.410	16.750	16.410	16.650	16.627	1,424,518
2022-03-22	16.600	16.680	16.330	16.440	16.418	2,061,733
2022-03-21	16.400	16.730	16.230	16.620	16.597	2,492,898
2022-03-18	16.280	16.400	16.030	16.240	16.218	1,730,660
2022-03-17	16.070	16.480	16.040	16.110	16.088	2,771,440
2022-03-16	15.570	16.030	15.120	15.980	15.958	3,078,225
2022-03-15	16.320	16.320	15.330	15.340	15.319	2,739,888
2022-03-14	16.760	16.760	16.320	16.320	16.298	1,606,840
2022-03-11	16.330	16.760	16.010	16.720	16.697	2,157,400
2022-03-10	16.710	17.000	16.350	16.500	16.477	3,677,940
2022-03-09	16.910	17.100	15.850	16.460	16.438	2,704,986
2022-03-08	17.250	17.470	16.700	16.910	16.887	2,432,560
2022-03-07	17.700	17.800	17.320	17.360	17.336	1,945,600
2022-03-04	18.080	18.190	17.610	17.700	17.676	3,332,980
2022-03-03	18.470	18.550	17.930	18.200	18.175	2,518,778
2022-03-02	18.500	18.520	18.220	18.480	18.455	1,870,000
2022-03-01	18.400	18.510	18.330	18.460	18.435	1,877,000
2022-02-28	18.450	18.580	18.050	18.400	18.375	2,343,104
2022-02-25	18.690	18.890	18.380	18.450	18.425	3,643,903
2022-02-24	19.080	19.190	18.170	18.780	18.754	6,164,292
2022-02-23	18.000	19.270	17.990	19.080	19.054	6,901,157
2022-02-22	18.530	18.540	17.510	17.920	17.896	5,220,057
2022-02-21	18.500	18.750	18.350	18.590	18.565	2,944,400
2022-02-18	18.450	18.530	18.010	18.520	18.495	3,249,823
2022-02-17	18.660	18.790	18.460	18.480	18.455	3,265,760
2022-02-16	18.930	19.040	18.650	18.730	18.704	3,244,500
2022-02-15	18.800	18.970	18.610	18.910	18.884	2,349,100
2022-02-14	18.680	18.980	18.360	18.770	18.744	3,877,400
2022-02-11	20.360	20.400	18.650	19.090	19.064	10,204,880
2022-02-10	22.470	22.500	20.360	20.360	20.332	6,638,100

← NewerPage 19 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.