Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.600	26.040	25.330	25.520	25.520	16,243,551
2026-01-20	28.250	28.570	25.440	25.790	25.790	36,689,955
2026-01-19	28.000	28.980	27.880	28.250	28.250	20,515,559
2026-01-16	28.400	29.530	28.180	28.670	28.670	28,689,906
2026-01-15	29.780	29.780	27.650	28.180	28.180	33,914,675
2026-01-14	30.540	31.600	29.850	30.380	30.380	41,281,884
2026-01-13	34.300	34.300	30.910	30.910	30.910	50,886,070
2026-01-12	33.900	35.180	33.660	34.340	34.340	57,907,743
2026-01-09	33.000	33.760	31.780	32.680	32.680	62,346,807
2026-01-08	28.800	32.050	28.580	31.370	31.370	56,515,387
2026-01-07	29.700	29.700	28.520	29.140	29.140	29,427,925
2026-01-06	29.450	30.500	29.050	30.020	30.020	34,242,120
2026-01-05	30.250	30.440	29.000	29.470	29.470	28,761,035
2025-12-31	29.990	30.800	29.210	30.250	30.250	33,911,863
2025-12-30	30.930	31.070	29.560	29.720	29.720	37,726,086
2025-12-29	31.200	31.490	30.460	30.860	30.860	36,354,887
2025-12-26	29.860	31.870	29.680	31.230	31.230	58,206,451
2025-12-25	28.200	30.800	27.920	29.880	29.880	52,625,664
2025-12-24	26.000	28.200	25.850	28.000	28.000	37,522,800
2025-12-23	29.070	29.550	26.440	26.760	26.760	48,910,298
2025-12-22	29.590	30.000	28.910	29.380	29.380	39,231,422
2025-12-19	28.380	30.050	28.280	29.450	29.450	43,409,944
2025-12-18	27.110	29.820	26.840	28.770	28.770	54,673,823
2025-12-17	27.000	27.940	26.450	27.110	27.110	24,774,783
2025-12-16	29.000	29.020	26.800	27.410	27.410	37,624,979
2025-12-15	30.450	30.770	28.500	29.500	29.500	36,694,413
2025-12-12	31.270	32.450	30.340	30.860	30.860	45,766,524
2025-12-11	30.660	31.580	30.120	31.350	31.350	45,666,792
2025-12-10	30.400	31.330	30.030	30.560	30.560	42,875,935
2025-12-09	29.200	32.060	29.110	31.370	31.370	66,876,256
2025-12-08	30.600	31.680	29.520	29.740	29.740	66,166,099
2025-12-05	28.000	31.280	27.960	29.740	29.740	60,756,771
2025-12-04	26.880	28.880	26.780	28.540	28.540	47,517,639
2025-12-03	27.680	29.500	26.450	27.770	27.770	45,245,134
2025-12-02	27.330	28.420	26.930	27.670	27.670	28,257,566
2025-12-01	27.700	29.240	27.600	27.920	27.920	39,595,034
2025-11-28	28.500	28.750	27.650	28.170	28.170	43,888,740
2025-11-27	26.100	28.500	25.580	28.110	28.110	46,846,983
2025-11-26	28.320	28.600	26.560	27.040	27.040	43,417,210
2025-11-25	27.040	28.120	26.450	27.500	27.500	43,067,520
2025-11-24	26.150	27.470	26.150	26.940	26.940	41,417,587
2025-11-21	26.000	26.980	25.120	25.200	25.200	29,312,480
2025-11-20	25.800	27.670	25.160	26.490	26.490	34,786,067
2025-11-19	26.900	27.800	25.450	25.580	25.580	35,514,353
2025-11-18	28.000	29.180	26.240	27.500	27.500	43,473,208
2025-11-17	27.630	29.580	27.500	28.810	28.810	44,773,989
2025-11-14	28.110	29.200	27.710	28.380	28.380	50,603,896
2025-11-13	28.330	30.580	26.700	29.400	29.400	82,320,989
2025-11-12	25.000	27.800	24.620	27.800	27.800	44,831,106
2025-11-11	25.780	25.950	25.000	25.270	25.270	32,006,800
2025-11-10	25.910	26.970	25.530	25.530	25.530	59,690,627
2025-11-07	23.150	25.260	22.690	25.260	25.260	59,329,870
2025-11-06	23.060	23.360	22.750	22.960	22.960	13,778,940
2025-11-05	23.310	23.890	23.100	23.150	23.150	20,818,729
2025-11-04	23.670	23.930	23.230	23.640	23.640	22,656,218
2025-11-03	22.490	24.740	22.000	24.050	24.050	43,990,070
2025-10-31	23.230	23.290	22.420	22.490	22.490	22,401,300
2025-10-30	22.860	24.040	22.210	23.440	23.440	41,089,927
2025-10-29	22.500	23.500	22.500	22.790	22.790	25,532,183
2025-10-28	23.340	23.450	22.750	22.840	22.840	28,920,682

← NewerPage 4 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.