Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.590	14.100	13.580	14.100	14.100	6,296,300
2026-07-22	13.600	13.970	13.500	13.680	13.680	6,067,609
2026-07-21	13.650	13.820	12.690	13.790	13.790	11,128,675
2026-07-20	14.170	14.330	13.250	13.700	13.700	10,173,234
2026-07-17	14.870	14.880	13.850	14.050	14.050	10,164,003
2026-07-16	14.870	15.200	14.500	14.870	14.870	8,796,879
2026-07-15	14.860	15.480	14.750	14.870	14.870	12,563,626
2026-07-14	15.950	15.960	14.860	15.050	15.050	18,082,812
2026-07-13	17.800	17.880	16.510	16.510	16.510	18,365,000
2026-07-10	16.600	18.360	16.500	18.340	18.340	27,539,327
2026-07-09	16.320	16.750	15.870	16.690	16.690	8,953,083
2026-07-08	17.250	17.590	16.360	16.360	16.360	9,153,253
2026-07-07	17.500	18.120	17.150	17.250	17.250	9,504,723
2026-07-06	19.080	19.080	17.700	17.710	17.710	13,748,836
2026-07-03	18.250	19.150	18.100	18.900	18.900	16,679,267
2026-07-02	18.590	18.920	18.080	18.080	18.080	14,710,802
2026-07-01	16.970	18.720	16.970	18.720	18.720	14,083,957
2026-06-30	16.790	17.260	16.560	17.020	17.020	7,600,974
2026-06-29	16.720	16.860	16.110	16.550	16.550	9,614,926
2026-06-26	16.750	17.230	16.200	16.910	16.910	11,217,746
2026-06-25	17.300	17.370	16.660	16.840	16.840	8,196,198
2026-06-24	17.350	17.570	16.950	17.340	17.340	7,022,550
2026-06-23	17.600	17.790	17.330	17.420	17.420	6,441,400
2026-06-22	18.420	18.480	17.140	17.770	17.770	12,842,570
2026-06-18	18.150	18.630	17.950	18.500	18.500	9,086,574
2026-06-17	18.260	18.870	18.130	18.290	18.290	9,544,180
2026-06-16	18.620	18.900	18.250	18.310	18.310	7,769,600
2026-06-15	18.660	18.790	18.350	18.550	18.550	7,821,500
2026-06-12	18.390	19.110	18.300	18.660	18.660	11,168,529
2026-06-11	18.300	18.300	17.750	18.090	18.090	7,582,600
2026-06-10	18.610	19.160	18.020	18.390	18.390	8,373,612
2026-06-09	18.890	18.900	18.240	18.850	18.850	7,696,414
2026-06-08	18.880	19.700	18.540	18.670	18.670	11,400,360
2026-06-05	18.980	19.780	18.620	19.350	19.350	14,874,000
2026-06-04	18.580	18.990	18.520	18.720	18.720	6,886,206
2026-06-03	18.370	19.430	18.210	18.900	18.900	11,872,369
2026-06-02	18.750	18.780	17.930	18.510	18.510	7,829,105
2026-06-01	19.200	19.200	18.710	18.780	18.780	5,603,600
2026-05-29	20.000	20.150	18.700	18.810	18.810	11,313,902
2026-05-28	19.600	20.130	19.500	20.040	20.040	8,797,628
2026-05-27	20.300	20.470	19.620	19.730	19.730	9,274,300
2026-05-26	21.160	21.160	19.970	20.340	20.340	11,477,697
2026-05-25	21.700	21.970	21.040	21.330	21.330	8,601,464
2026-05-22	21.550	21.730	21.200	21.640	21.640	9,604,340
2026-05-21	22.570	22.700	21.440	21.600	21.600	13,142,957
2026-05-20	22.970	23.000	22.290	22.440	22.440	12,304,028
2026-05-19	23.190	23.490	22.880	23.160	23.160	12,119,220
2026-05-18	22.800	23.550	22.700	23.150	23.150	11,756,568
2026-05-15	23.000	23.680	22.790	23.030	23.030	12,866,600
2026-05-14	24.220	24.270	22.980	22.980	22.980	16,326,535
2026-05-13	23.880	24.360	23.780	24.190	24.190	14,451,774
2026-05-12	24.600	24.730	23.990	24.180	24.180	20,555,725
2026-05-11	25.150	25.300	24.360	24.790	24.790	30,328,689
2026-05-08	23.870	25.480	23.800	25.050	25.050	41,320,778
2026-05-07	23.990	24.570	23.500	24.330	24.330	32,919,635
2026-05-06	23.670	24.620	23.330	23.870	23.870	39,942,927
2026-04-30	20.450	22.520	20.430	22.520	22.520	14,831,435
2026-04-29	19.770	20.580	19.770	20.470	20.470	8,324,858
2026-04-28	20.350	20.350	19.600	19.770	19.770	8,783,804
2026-04-27	20.390	20.600	19.920	20.520	20.520	6,546,275

← NewerPage 2 of 5 · 243 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.