Shanghai Hugong Elec(Group) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.930 | 18.090 | 17.520 | 17.540 | 17.540 | 5,798,590 |
| 2025-01-22 | 17.670 | 17.860 | 17.530 | 17.700 | 17.700 | 5,539,000 |
| 2025-01-21 | 17.750 | 17.770 | 17.410 | 17.640 | 17.640 | 4,481,860 |
| 2025-01-20 | 17.700 | 17.810 | 17.400 | 17.630 | 17.630 | 4,297,480 |
| 2025-01-17 | 17.500 | 17.800 | 17.260 | 17.540 | 17.540 | 5,711,900 |
| 2025-01-16 | 17.200 | 17.830 | 17.180 | 17.560 | 17.560 | 10,359,838 |
| 2025-01-15 | 17.210 | 17.380 | 17.150 | 17.200 | 17.200 | 5,211,665 |
| 2025-01-14 | 16.500 | 17.270 | 16.500 | 17.270 | 17.270 | 8,487,103 |
| 2025-01-13 | 16.200 | 16.660 | 15.750 | 16.450 | 16.450 | 4,758,600 |
| 2025-01-10 | 16.930 | 17.080 | 16.380 | 16.380 | 16.380 | 5,477,700 |
| 2025-01-09 | 16.780 | 17.160 | 16.660 | 16.930 | 16.930 | 5,680,468 |
| 2025-01-08 | 16.750 | 16.910 | 16.280 | 16.830 | 16.830 | 6,193,931 |
| 2025-01-07 | 16.540 | 16.850 | 16.400 | 16.850 | 16.850 | 4,758,640 |
| 2025-01-06 | 16.530 | 16.920 | 16.230 | 16.470 | 16.470 | 5,640,520 |
| 2025-01-03 | 16.580 | 17.080 | 16.160 | 16.710 | 16.710 | 9,569,008 |
| 2025-01-02 | 16.960 | 17.250 | 16.450 | 16.570 | 16.570 | 6,576,526 |
| 2024-12-31 | 17.590 | 17.600 | 16.800 | 16.970 | 16.970 | 6,193,700 |
| 2024-12-30 | 17.690 | 17.780 | 17.240 | 17.430 | 17.430 | 4,613,300 |
| 2024-12-27 | 17.490 | 17.910 | 17.470 | 17.590 | 17.590 | 6,870,863 |
| 2024-12-26 | 17.080 | 17.520 | 17.060 | 17.400 | 17.400 | 5,786,083 |
| 2024-12-25 | 17.550 | 17.680 | 16.970 | 17.110 | 17.110 | 7,103,495 |
| 2024-12-24 | 17.510 | 17.800 | 17.190 | 17.580 | 17.580 | 7,202,768 |
| 2024-12-23 | 18.360 | 18.430 | 17.480 | 17.530 | 17.530 | 11,378,398 |
| 2024-12-20 | 18.270 | 18.680 | 18.070 | 18.600 | 18.600 | 9,227,068 |
| 2024-12-19 | 18.500 | 18.630 | 18.000 | 18.270 | 18.270 | 11,979,400 |
| 2024-12-18 | 18.560 | 18.950 | 18.310 | 18.770 | 18.770 | 11,957,638 |
| 2024-12-17 | 19.690 | 19.690 | 18.390 | 18.530 | 18.530 | 17,173,168 |
| 2024-12-16 | 20.610 | 21.300 | 19.660 | 19.700 | 19.700 | 19,232,520 |
| 2024-12-13 | 20.800 | 21.550 | 20.470 | 20.770 | 20.770 | 23,080,806 |
| 2024-12-12 | 20.000 | 22.130 | 19.910 | 21.260 | 21.260 | 33,973,296 |
| 2024-12-11 | 20.060 | 20.240 | 19.850 | 20.120 | 20.120 | 18,534,840 |
| 2024-12-10 | 19.580 | 20.300 | 19.140 | 20.050 | 20.050 | 27,479,186 |
| 2024-12-09 | 18.990 | 19.260 | 18.580 | 19.050 | 19.050 | 12,864,605 |
| 2024-12-06 | 19.060 | 19.160 | 18.620 | 18.960 | 18.960 | 10,731,388 |
| 2024-12-05 | 18.800 | 19.260 | 18.760 | 19.050 | 19.050 | 9,261,553 |
| 2024-12-04 | 19.180 | 19.600 | 18.820 | 18.900 | 18.900 | 15,497,989 |
| 2024-12-03 | 19.360 | 19.950 | 18.900 | 19.590 | 19.590 | 18,101,996 |
| 2024-12-02 | 19.240 | 19.450 | 19.110 | 19.350 | 19.350 | 14,221,600 |
| 2024-11-29 | 19.000 | 19.580 | 18.810 | 19.280 | 19.280 | 14,700,288 |
| 2024-11-28 | 19.120 | 19.580 | 18.950 | 18.990 | 18.990 | 13,864,940 |
| 2024-11-27 | 18.300 | 19.580 | 17.900 | 19.330 | 19.330 | 18,371,580 |
| 2024-11-26 | 19.670 | 19.960 | 18.500 | 18.510 | 18.510 | 16,384,181 |
| 2024-11-25 | 20.050 | 20.440 | 19.120 | 19.810 | 19.810 | 15,470,675 |
| 2024-11-22 | 21.100 | 21.250 | 19.710 | 20.090 | 20.090 | 26,208,612 |
| 2024-11-21 | 21.400 | 21.960 | 21.040 | 21.480 | 21.480 | 32,692,759 |
| 2024-11-20 | 20.010 | 22.120 | 20.010 | 21.400 | 21.400 | 37,532,340 |
| 2024-11-19 | 19.470 | 20.780 | 18.900 | 20.460 | 20.460 | 28,166,236 |
| 2024-11-18 | 18.920 | 19.920 | 18.100 | 19.700 | 19.700 | 30,036,370 |
| 2024-11-15 | 19.550 | 19.900 | 18.900 | 18.950 | 18.950 | 22,443,075 |
| 2024-11-14 | 21.250 | 21.250 | 19.800 | 19.950 | 19.950 | 31,977,417 |
| 2024-11-13 | 21.660 | 23.110 | 21.000 | 21.890 | 21.890 | 37,032,807 |
| 2024-11-12 | 22.550 | 23.330 | 21.000 | 21.570 | 21.570 | 46,719,407 |
| 2024-11-11 | 21.400 | 22.550 | 20.670 | 22.550 | 22.550 | 45,471,367 |
| 2024-11-08 | 18.730 | 20.500 | 18.720 | 20.500 | 20.500 | 34,164,447 |
| 2024-11-07 | 18.620 | 20.300 | 18.290 | 18.640 | 18.640 | 35,040,242 |
| 2024-11-06 | 17.910 | 19.560 | 17.900 | 18.830 | 18.830 | 38,558,288 |
| 2024-11-05 | 17.000 | 18.180 | 17.000 | 17.900 | 17.900 | 22,998,280 |
| 2024-11-04 | 16.520 | 17.240 | 16.430 | 17.150 | 17.150 | 17,185,061 |
| 2024-11-01 | 18.000 | 18.230 | 16.580 | 16.590 | 16.590 | 29,448,641 |
| 2024-10-31 | 17.750 | 19.190 | 17.400 | 18.260 | 18.260 | 45,444,683 |
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.