Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.030	21.030	20.380	20.510	20.510	6,545,507
2026-04-23	21.500	21.600	20.960	21.060	21.060	8,373,693
2026-04-22	21.750	22.080	21.390	21.630	21.630	11,681,345
2026-04-21	22.190	22.300	21.810	22.050	22.050	11,576,100
2026-04-20	21.190	22.150	21.190	22.100	22.100	12,637,924
2026-04-17	21.040	21.330	20.940	21.190	21.190	6,086,660
2026-04-16	21.170	21.240	20.910	21.110	21.110	6,326,508
2026-04-15	21.170	21.500	20.950	20.960	20.960	8,201,900
2026-04-14	20.590	21.100	20.430	21.080	21.080	8,361,381
2026-04-13	20.360	20.650	20.340	20.560	20.560	5,250,279
2026-04-10	20.800	21.030	20.490	20.500	20.500	5,414,482
2026-04-09	20.770	20.960	20.530	20.690	20.690	5,067,884
2026-04-08	20.410	20.990	20.380	20.970	20.970	7,264,557
2026-04-07	19.730	20.190	19.580	20.100	20.100	5,076,768
2026-04-03	20.310	20.450	19.680	19.730	19.730	4,583,447
2026-04-02	20.510	20.780	20.150	20.250	20.250	4,895,957
2026-04-01	20.910	21.080	20.390	20.670	20.670	6,322,173
2026-03-31	20.610	21.310	20.550	20.680	20.680	9,469,800
2026-03-30	19.900	20.670	19.820	20.600	20.600	8,198,090
2026-03-27	19.580	20.200	19.530	20.110	20.110	4,918,123
2026-03-26	20.490	20.600	19.760	19.910	19.910	6,182,387
2026-03-25	20.200	20.480	20.080	20.350	20.350	6,377,700
2026-03-24	20.320	20.440	19.660	20.200	20.200	7,248,664
2026-03-23	20.490	21.050	19.770	19.950	19.950	8,660,065
2026-03-20	21.840	21.950	20.950	20.950	20.950	6,292,659
2026-03-19	21.990	22.190	21.640	21.730	21.730	6,181,709
2026-03-18	21.880	22.450	21.700	22.370	22.370	7,232,857
2026-03-17	22.690	22.750	21.850	21.850	21.850	5,956,631
2026-03-16	22.500	22.790	22.180	22.620	22.620	5,219,517
2026-03-13	23.020	23.150	22.480	22.540	22.540	6,704,134
2026-03-12	23.940	23.940	23.110	23.150	23.150	6,993,093
2026-03-11	24.240	24.440	23.820	23.880	23.880	7,932,852
2026-03-10	23.600	24.220	23.570	24.210	24.210	9,848,226
2026-03-09	23.310	23.490	22.570	23.330	23.330	9,201,347
2026-03-06	23.650	24.220	23.480	23.760	23.760	7,760,607
2026-03-05	23.660	23.920	23.350	23.710	23.710	6,150,646
2026-03-04	22.910	23.830	22.900	23.430	23.430	7,225,806
2026-03-03	25.640	25.640	23.570	23.610	23.610	15,292,247
2026-03-02	25.000	26.160	24.900	25.580	25.580	15,515,841
2026-02-27	25.410	25.680	25.190	25.350	25.350	9,294,985
2026-02-26	25.150	25.790	24.890	25.480	25.480	15,645,751
2026-02-25	24.190	25.360	24.080	25.360	25.360	15,401,805
2026-02-24	24.030	24.450	24.010	24.180	24.180	4,588,680
2026-02-13	24.270	24.430	24.130	24.130	24.130	4,725,709
2026-02-12	24.180	24.380	23.910	24.260	24.260	6,117,731
2026-02-11	24.520	24.650	24.240	24.270	24.270	6,930,944
2026-02-10	25.050	25.080	24.470	24.520	24.520	11,192,454
2026-02-09	24.860	25.250	24.580	25.170	25.170	11,959,385
2026-02-06	24.520	24.880	24.350	24.400	24.400	7,564,576
2026-02-05	24.860	25.080	24.610	24.700	24.700	9,758,162
2026-02-04	24.300	25.300	24.300	25.110	25.110	18,826,940
2026-02-03	24.070	24.670	23.590	24.590	24.590	14,220,410
2026-02-02	24.170	24.560	23.810	23.910	23.910	11,415,067
2026-01-30	23.880	24.330	23.560	24.020	24.020	13,379,308
2026-01-29	23.920	24.860	23.500	24.260	24.260	16,711,502
2026-01-28	24.880	24.890	23.970	24.070	24.070	15,580,522
2026-01-27	24.660	24.980	23.900	24.650	24.650	16,394,998
2026-01-26	26.700	26.770	24.700	24.740	24.740	32,512,116
2026-01-23	26.540	27.640	26.220	27.440	27.440	26,241,332
2026-01-22	25.450	26.360	25.360	26.230	26.230	19,255,719

← NewerPage 3 of 21 · 1,219 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.