Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.900	17.940	17.720	17.900	17.900	6,363,000
2025-07-24	17.700	17.980	17.670	17.850	17.850	9,168,486
2025-07-23	17.520	18.140	17.350	17.800	17.800	12,195,287
2025-07-22	17.520	17.650	17.480	17.580	17.580	6,107,418
2025-07-21	17.380	17.520	17.370	17.520	17.520	4,664,882
2025-07-18	17.530	17.530	17.310	17.420	17.420	4,402,780
2025-07-17	17.330	17.500	17.280	17.490	17.490	5,031,980
2025-07-16	17.190	17.390	17.180	17.330	17.330	4,927,380
2025-07-15	17.520	17.560	17.170	17.190	17.190	12,680,020
2025-07-14	17.800	17.910	17.700	17.900	17.900	6,123,242
2025-07-11	17.780	17.840	17.640	17.810	17.810	6,263,806
2025-07-10	17.760	17.890	17.560	17.790	17.790	7,997,120
2025-07-09	18.010	18.250	17.800	17.900	17.900	10,170,215
2025-07-08	17.950	18.470	17.850	18.160	18.160	12,321,540
2025-07-07	18.110	18.140	17.660	18.060	18.060	13,634,800
2025-07-04	18.080	18.400	17.870	17.880	17.880	24,453,280
2025-07-03	17.560	19.320	17.560	18.440	18.440	40,641,247
2025-07-02	17.600	17.780	17.300	17.560	17.560	7,608,347
2025-07-01	17.710	17.820	17.450	17.550	17.550	5,704,647
2025-06-30	17.440	17.790	17.360	17.720	17.720	8,108,554
2025-06-27	17.600	17.600	17.340	17.450	17.450	5,186,300
2025-06-26	17.490	17.790	17.410	17.430	17.430	7,959,181
2025-06-25	17.390	17.500	17.240	17.490	17.490	7,004,587
2025-06-24	16.980	17.320	16.900	17.280	17.280	5,804,647
2025-06-23	16.530	16.980	16.500	16.980	16.980	4,050,280
2025-06-20	16.700	16.880	16.560	16.700	16.700	3,600,605
2025-06-19	17.210	17.260	16.750	16.760	16.760	6,651,287
2025-06-18	17.290	17.490	17.090	17.330	17.330	6,679,920
2025-06-17	17.170	17.520	17.000	17.340	17.340	7,511,167
2025-06-16	17.040	17.200	16.880	17.110	17.110	5,265,800
2025-06-13	17.330	17.450	16.950	16.980	16.980	10,337,790
2025-06-12	17.420	17.560	17.280	17.410	17.410	6,649,381
2025-06-11	17.700	17.880	17.270	17.580	17.580	10,688,640
2025-06-10	17.880	18.610	17.420	17.720	17.720	22,745,892
2025-06-09	18.000	18.150	17.650	17.730	17.730	11,461,200
2025-06-06	18.200	18.590	17.930	17.990	17.990	18,268,522
2025-06-05	17.300	18.400	17.180	18.170	18.170	24,114,280
2025-06-04	17.250	17.880	17.230	17.300	17.300	10,178,900
2025-06-03	16.900	17.500	16.890	17.180	17.180	8,691,846
2025-05-30	17.040	17.460	17.040	17.140	17.140	10,450,100
2025-05-29	16.650	17.610	16.640	17.090	17.090	11,350,320
2025-05-28	16.770	16.920	16.610	16.680	16.680	3,626,147
2025-05-27	16.620	17.060	16.470	16.870	16.870	5,902,200
2025-05-26	16.400	16.650	16.390	16.630	16.630	3,388,200
2025-05-23	16.610	16.900	16.440	16.440	16.440	5,441,240
2025-05-22	16.710	16.980	16.600	16.620	16.620	4,700,400
2025-05-21	16.980	17.220	16.780	16.850	16.850	6,275,200
2025-05-20	17.100	17.190	16.900	17.080	17.080	4,508,500
2025-05-19	17.010	17.160	16.850	17.100	17.100	3,862,700
2025-05-16	17.000	17.330	16.980	17.110	17.110	4,172,100
2025-05-15	17.600	17.600	17.030	17.050	17.050	5,635,840
2025-05-14	17.600	17.800	17.400	17.460	17.460	5,731,900
2025-05-13	18.160	18.180	17.600	17.620	17.620	8,732,400
2025-05-12	17.750	18.400	17.310	18.090	18.090	13,628,993
2025-05-09	17.660	18.500	17.650	17.740	17.740	13,141,094
2025-05-08	17.180	17.660	17.080	17.630	17.630	7,534,400
2025-05-07	17.360	17.480	17.050	17.250	17.250	9,034,400
2025-05-06	16.490	17.190	16.490	17.160	17.160	7,467,234
2025-04-30	16.300	16.640	16.230	16.490	16.490	4,211,440
2025-04-29	16.000	16.390	15.990	16.320	16.320	4,191,200

← NewerPage 6 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.