Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.600	16.690	16.100	16.100	16.100	7,033,701
2025-04-25	16.880	17.050	16.730	16.840	16.840	12,388,994
2025-04-24	16.630	18.000	16.270	17.380	17.380	17,079,760
2025-04-23	16.620	16.780	16.460	16.760	16.760	7,066,480
2025-04-22	16.520	16.650	16.360	16.450	16.450	4,205,234
2025-04-21	16.120	16.740	16.100	16.590	16.590	7,856,895
2025-04-18	16.100	16.880	16.030	16.180	16.180	6,411,688
2025-04-17	15.710	16.270	15.700	15.940	15.940	4,136,294
2025-04-16	16.300	16.380	15.700	15.890	15.890	5,159,694
2025-04-15	16.460	16.470	16.100	16.310	16.310	4,370,206
2025-04-14	16.430	16.700	16.360	16.450	16.450	5,330,526
2025-04-11	15.990	16.700	15.930	16.280	16.280	9,070,720
2025-04-10	16.080	16.380	15.900	15.990	15.990	9,260,420
2025-04-09	15.140	15.840	14.390	15.760	15.760	11,210,820
2025-04-08	15.190	15.940	14.790	15.290	15.290	10,239,700
2025-04-07	16.510	16.670	15.720	15.720	15.720	7,188,900
2025-04-03	17.650	18.060	17.290	17.470	17.470	5,547,760
2025-04-02	17.720	17.940	17.600	17.780	17.780	5,698,300
2025-04-01	17.500	18.110	17.500	17.830	17.830	7,686,100
2025-03-31	17.800	17.800	17.130	17.410	17.410	7,827,680
2025-03-28	18.620	18.770	17.800	17.830	17.830	11,560,600
2025-03-27	19.090	19.130	18.480	18.580	18.580	11,061,200
2025-03-26	19.030	19.600	18.870	19.170	19.170	14,354,738
2025-03-25	19.780	20.700	19.390	19.390	19.390	21,599,680
2025-03-24	21.260	21.260	19.390	20.220	20.220	23,920,820
2025-03-21	20.120	21.580	19.880	20.750	20.750	31,202,228
2025-03-20	19.320	20.240	19.110	20.040	20.040	13,624,430
2025-03-19	19.360	19.660	19.300	19.430	19.430	5,513,220
2025-03-18	19.660	19.840	19.410	19.480	19.480	6,123,300
2025-03-17	19.750	19.930	19.560	19.690	19.690	6,969,199
2025-03-14	19.450	20.050	19.150	19.700	19.700	11,361,660
2025-03-13	19.980	20.060	19.080	19.500	19.500	11,738,017
2025-03-12	20.300	20.540	19.890	19.950	19.950	9,720,100
2025-03-11	20.000	20.600	19.900	20.220	20.220	10,903,080
2025-03-10	20.270	20.760	20.180	20.300	20.300	13,065,240
2025-03-07	20.110	20.630	20.070	20.250	20.250	16,162,227
2025-03-06	19.950	20.380	19.760	20.190	20.190	16,962,200
2025-03-05	19.060	20.010	19.060	19.900	19.900	14,303,160
2025-03-04	18.380	19.080	18.320	19.040	19.040	7,872,900
2025-03-03	18.440	18.970	18.310	18.490	18.490	8,395,339
2025-02-28	19.590	19.760	18.390	18.440	18.440	14,926,191
2025-02-27	20.240	20.450	19.610	19.910	19.910	11,506,940
2025-02-26	19.480	20.500	19.430	20.240	20.240	16,864,039
2025-02-25	19.450	19.950	19.400	19.600	19.600	10,077,780
2025-02-24	19.500	20.100	19.260	19.770	19.770	12,378,633
2025-02-21	19.200	19.740	19.060	19.560	19.560	15,868,240
2025-02-20	18.450	20.230	18.390	19.500	19.500	22,547,845
2025-02-19	17.980	18.420	17.900	18.390	18.390	4,923,150
2025-02-18	18.630	18.670	17.920	17.990	17.990	5,908,680
2025-02-17	18.420	18.750	18.420	18.630	18.630	5,270,980
2025-02-14	18.440	18.680	18.410	18.580	18.580	4,936,320
2025-02-13	18.930	19.000	18.500	18.570	18.570	6,253,420
2025-02-12	18.700	19.000	18.610	18.930	18.930	5,941,740
2025-02-11	19.000	19.000	18.650	18.740	18.740	5,676,079
2025-02-10	18.660	19.150	18.610	19.000	19.000	8,070,279
2025-02-07	18.460	18.850	18.280	18.780	18.780	11,739,816
2025-02-06	17.780	18.420	17.690	18.330	18.330	8,315,805
2025-02-05	17.590	17.980	17.470	17.820	17.820	5,219,500
2025-01-27	17.800	17.880	17.460	17.470	17.470	3,619,880
2025-01-24	17.600	17.800	17.450	17.730	17.730	4,848,505

← NewerPage 7 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.