Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.700	24.700	23.200	23.340	23.340	56,454,283
2025-10-24	21.540	22.770	21.540	22.770	22.770	19,607,302
2025-10-23	21.130	21.180	20.430	20.700	20.700	10,226,447
2025-10-22	21.800	22.200	21.000	21.310	21.310	16,068,419
2025-10-21	22.110	22.590	21.850	21.920	21.920	21,190,007
2025-10-20	21.770	22.210	21.490	22.090	22.090	19,783,327
2025-10-17	21.480	22.280	21.220	21.300	21.300	12,133,659
2025-10-16	21.940	21.940	21.140	21.430	21.430	11,635,560
2025-10-15	21.710	22.120	21.250	22.120	22.120	16,937,059
2025-10-14	21.510	21.980	21.400	21.680	21.680	14,520,146
2025-10-13	20.450	21.580	20.400	21.480	21.480	9,132,281
2025-10-10	21.500	21.750	21.300	21.430	21.430	8,473,000
2025-10-09	21.090	21.720	20.840	21.700	21.700	15,630,173
2025-09-30	20.780	21.270	20.780	21.090	21.090	11,380,541
2025-09-29	20.380	20.990	20.080	20.780	20.780	10,037,600
2025-09-26	20.580	20.790	20.300	20.390	20.390	7,990,540
2025-09-25	21.050	21.100	20.650	20.760	20.760	10,686,400
2025-09-24	20.620	21.230	20.290	21.100	21.100	10,778,180
2025-09-23	21.980	21.980	20.360	20.650	20.650	19,130,000
2025-09-22	21.590	22.000	21.490	21.980	21.980	14,628,946
2025-09-19	21.600	21.900	21.280	21.400	21.400	14,838,700
2025-09-18	22.010	22.760	21.500	21.830	21.830	24,596,819
2025-09-17	22.470	22.510	22.030	22.090	22.090	17,315,500
2025-09-16	22.220	22.950	21.940	22.510	22.510	25,144,800
2025-09-15	22.540	23.100	22.250	22.500	22.500	30,395,160
2025-09-12	23.570	24.380	22.610	22.660	22.660	62,491,716
2025-09-11	21.000	23.570	21.000	23.570	23.570	37,006,246
2025-09-10	21.120	22.150	20.890	21.430	21.430	32,210,229
2025-09-09	21.800	22.180	21.010	21.080	21.080	38,242,505
2025-09-08	20.890	21.580	20.180	21.580	21.580	37,199,074
2025-09-05	19.330	19.670	19.090	19.620	19.620	8,959,480
2025-09-04	19.300	19.700	18.790	19.240	19.240	11,061,000
2025-09-03	20.250	20.550	19.340	19.400	19.400	12,956,420
2025-09-02	21.190	21.200	19.980	20.180	20.180	17,414,234
2025-09-01	21.670	21.670	21.000	21.190	21.190	20,906,720
2025-08-29	21.420	22.280	21.210	21.890	21.890	28,921,780
2025-08-28	21.390	22.050	20.870	21.420	21.420	30,377,840
2025-08-27	21.350	21.740	20.700	20.750	20.750	28,364,593
2025-08-26	21.500	22.530	21.450	21.630	21.630	43,011,008
2025-08-25	20.550	21.800	20.110	21.350	21.350	38,412,717
2025-08-22	20.170	20.580	20.130	20.450	20.450	13,063,646
2025-08-21	20.530	20.820	20.200	20.240	20.240	17,508,700
2025-08-20	21.220	21.490	20.480	20.900	20.900	30,003,157
2025-08-19	20.030	20.970	19.700	20.700	20.700	35,060,748
2025-08-18	20.020	20.190	19.880	20.070	20.070	21,896,182
2025-08-15	19.770	20.290	19.770	20.020	20.020	23,445,186
2025-08-14	20.700	21.000	19.690	19.700	19.700	33,326,382
2025-08-13	20.700	21.270	20.390	20.580	20.580	31,835,323
2025-08-12	21.700	21.780	20.820	20.910	20.910	41,836,786
2025-08-11	21.900	22.560	21.250	22.370	22.370	70,570,086
2025-08-08	19.880	21.620	19.800	21.620	21.620	62,094,959
2025-08-07	18.900	20.830	18.710	19.650	19.650	42,257,274
2025-08-06	18.670	19.500	18.610	18.940	18.940	16,054,834
2025-08-05	18.560	18.920	18.370	18.730	18.730	16,419,400
2025-08-04	17.710	18.450	17.700	18.450	18.450	15,584,778
2025-08-01	18.300	18.300	17.770	17.910	17.910	10,913,184
2025-07-31	18.300	18.750	18.060	18.170	18.170	15,295,940
2025-07-30	18.100	18.980	17.850	18.170	18.170	16,884,200
2025-07-29	18.300	18.300	17.950	18.080	18.080	8,431,100
2025-07-28	17.940	18.210	17.860	18.140	18.140	9,011,140

← NewerPage 5 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.