Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	22.820	23.120	22.380	22.620	22.589	2,425,000
2022-02-08	22.000	23.000	21.760	22.830	22.799	2,335,840
2022-02-07	22.080	22.660	21.920	22.140	22.110	1,646,000
2022-01-28	22.220	22.930	21.760	22.150	22.120	1,756,840
2022-01-27	23.100	23.210	21.950	21.960	21.930	1,535,200
2022-01-26	23.000	23.540	22.680	23.000	22.969	1,633,876
2022-01-25	23.000	24.150	23.000	23.030	22.999	3,224,820
2022-01-24	22.280	23.780	22.280	23.340	23.308	3,314,460
2022-01-21	24.200	24.350	22.180	22.500	22.469	5,338,144
2022-01-20	25.300	25.380	23.900	24.160	24.127	3,780,681
2022-01-19	25.890	26.500	24.970	25.300	25.265	2,678,838
2022-01-18	26.000	26.350	25.550	26.160	26.124	2,278,240
2022-01-17	25.650	26.520	25.160	25.960	25.925	3,088,764
2022-01-14	24.920	25.750	24.510	25.670	25.635	1,887,880
2022-01-13	25.660	25.660	24.370	24.930	24.896	2,581,720
2022-01-12	25.260	25.710	25.010	25.270	25.236	1,986,265
2022-01-11	26.350	26.350	25.230	25.400	25.365	1,601,606
2022-01-10	25.700	26.500	24.980	25.900	25.865	3,361,095
2022-01-07	27.990	27.990	25.750	25.960	25.925	2,965,546
2022-01-06	27.240	27.690	26.950	27.220	27.183	2,710,540
2022-01-05	27.230	27.960	26.400	27.260	27.223	4,707,220
2022-01-04	26.360	27.520	25.680	27.350	27.313	6,616,917
2021-12-31	26.300	27.980	26.200	27.250	27.213	4,353,980
2021-12-30	25.520	26.880	25.330	26.330	26.294	3,657,360
2021-12-29	25.590	25.930	25.250	25.600	25.565	2,282,615
2021-12-28	25.210	25.900	25.120	25.810	25.775	2,015,260
2021-12-27	25.720	25.940	25.110	25.210	25.176	2,243,800
2021-12-24	26.740	26.740	25.560	25.730	25.695	4,205,380
2021-12-23	26.670	27.170	25.700	26.740	26.703	6,501,033
2021-12-22	24.120	26.570	24.090	26.570	26.534	7,391,153
2021-12-21	24.540	24.600	24.010	24.150	24.117	2,122,100
2021-12-20	24.280	24.390	24.050	24.150	24.117	2,557,660
2021-12-17	25.550	25.550	24.280	24.640	24.606	4,204,760
2021-12-16	25.480	25.740	24.660	25.420	25.385	3,541,140
2021-12-15	25.380	26.130	25.180	25.480	25.445	3,066,019
2021-12-14	24.980	26.070	24.080	25.380	25.345	5,970,318
2021-12-13	26.160	26.160	25.000	25.250	25.216	4,805,818
2021-12-10	26.520	27.190	25.680	26.170	26.134	9,577,638
2021-12-09	24.980	27.390	24.980	26.700	26.664	10,842,364
2021-12-08	23.970	25.650	23.380	24.900	24.866	7,115,160
2021-12-07	24.080	25.000	23.340	23.810	23.778	6,261,918
2021-12-06	22.600	24.700	22.300	23.730	23.698	8,382,860
2021-12-03	23.010	23.420	21.740	22.840	22.809	10,838,920
2021-12-02	25.890	25.890	23.300	23.300	23.268	9,375,840
2021-12-01	26.000	26.450	25.790	25.890	25.855	2,372,160
2021-11-30	26.530	26.720	25.630	26.220	26.184	4,753,683
2021-11-29	26.600	27.350	25.760	26.900	26.863	5,495,500
2021-11-26	26.900	27.180	26.350	26.600	26.564	2,898,194
2021-11-25	27.270	27.320	26.610	26.900	26.863	2,759,280
2021-11-24	27.540	28.080	26.860	27.320	27.283	4,901,275
2021-11-23	26.770	28.290	26.770	27.850	27.812	6,990,955
2021-11-22	26.100	27.790	25.830	27.100	27.063	9,884,858
2021-11-19	23.630	25.990	23.580	25.990	25.955	8,097,144
2021-11-18	23.820	24.250	23.410	23.630	23.598	1,747,325
2021-11-17	23.200	23.810	23.000	23.730	23.698	2,096,076
2021-11-16	23.940	24.180	23.050	23.200	23.168	3,546,700
2021-11-15	24.240	24.470	23.700	23.940	23.907	2,657,211
2021-11-12	24.220	24.570	23.810	24.180	24.147	2,804,860
2021-11-11	24.110	24.450	23.760	24.220	24.187	2,210,220
2021-11-10	23.600	24.660	23.580	24.290	24.257	4,363,627

← NewerPage 20 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.