Shanghai Hugong Elec(Group) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.810	18.650	16.600	17.990	17.990	49,383,361
2024-10-29	16.740	17.640	16.360	16.960	16.960	25,903,509
2024-10-28	16.650	16.780	16.430	16.740	16.740	12,757,306
2024-10-25	16.530	16.800	16.510	16.630	16.630	14,996,347
2024-10-24	17.230	17.230	16.500	16.620	16.620	22,376,144
2024-10-23	16.940	17.810	16.550	17.390	17.390	35,415,677
2024-10-22	16.500	17.690	16.330	16.960	16.960	42,112,451
2024-10-21	15.720	17.160	15.610	16.890	16.890	44,313,890
2024-10-18	14.910	15.800	14.910	15.600	15.600	18,497,481
2024-10-17	15.020	15.480	15.020	15.150	15.150	13,992,761
2024-10-16	15.140	15.350	14.820	14.990	14.990	13,136,801
2024-10-15	15.300	15.800	15.020	15.390	15.390	18,964,081
2024-10-14	14.790	15.390	14.570	15.390	15.390	20,104,340
2024-10-11	14.900	15.100	14.200	14.590	14.590	15,856,840
2024-10-10	15.220	15.690	14.800	15.100	15.100	21,265,885
2024-10-09	16.350	16.600	15.210	15.290	15.290	28,898,810
2024-10-08	17.290	17.290	15.300	16.780	16.780	37,259,040
2024-09-30	15.020	15.880	14.560	15.720	15.720	29,036,974
2024-09-27	14.000	14.540	13.900	14.520	14.520	13,866,680
2024-09-26	13.550	13.860	13.450	13.840	13.840	13,730,200
2024-09-25	13.420	13.790	13.400	13.600	13.600	16,557,800
2024-09-24	13.100	13.400	12.940	13.380	13.380	12,961,390
2024-09-23	12.760	13.460	12.700	13.100	13.100	9,888,595
2024-09-20	13.000	13.120	12.730	12.830	12.830	6,494,700
2024-09-19	12.860	13.170	12.780	13.070	13.070	7,387,905
2024-09-18	12.650	12.880	12.410	12.770	12.770	5,514,000
2024-09-13	13.050	13.050	12.650	12.650	12.650	6,858,100
2024-09-12	13.100	13.290	12.900	13.050	13.050	6,392,480
2024-09-11	13.210	13.240	13.000	13.090	13.090	5,135,800
2024-09-10	13.020	13.330	12.900	13.290	13.290	6,161,406
2024-09-09	12.980	13.170	12.780	13.030	13.030	5,674,000
2024-09-06	13.330	13.430	13.070	13.110	13.110	7,321,906
2024-09-05	13.120	13.350	13.100	13.280	13.280	5,860,700
2024-09-04	13.080	13.290	13.040	13.120	13.120	5,968,331
2024-09-03	12.950	13.290	12.830	13.220	13.220	7,198,200
2024-09-02	13.550	13.550	13.010	13.030	13.030	11,099,300
2024-08-30	13.190	13.780	13.180	13.550	13.550	16,683,700
2024-08-29	12.750	13.320	12.710	13.280	13.280	11,633,800
2024-08-28	12.730	13.040	12.650	12.880	12.880	8,430,500
2024-08-27	12.880	12.880	12.600	12.630	12.630	6,473,220
2024-08-26	12.860	12.960	12.680	12.950	12.950	6,830,320
2024-08-23	13.120	13.150	12.790	12.850	12.850	9,429,900
2024-08-22	13.180	13.510	13.090	13.110	13.110	12,953,700
2024-08-21	13.170	13.380	13.150	13.240	13.240	7,797,800
2024-08-20	13.500	13.680	13.280	13.330	13.330	10,461,360
2024-08-19	13.420	13.560	13.340	13.500	13.500	10,019,800
2024-08-16	14.070	14.080	13.510	13.570	13.570	13,009,700
2024-08-15	13.680	14.000	13.420	13.870	13.870	14,295,300
2024-08-14	13.800	14.080	13.660	13.850	13.850	13,860,800
2024-08-13	13.800	13.910	13.600	13.840	13.840	12,999,600
2024-08-12	14.180	14.280	13.510	13.780	13.780	21,028,042
2024-08-09	14.310	15.100	14.260	14.290	14.290	30,137,654
2024-08-08	16.000	16.000	15.260	15.260	15.260	42,358,048
2024-08-07	16.010	16.950	15.570	16.950	16.950	70,120,337
2024-08-06	14.600	15.710	14.200	15.410	15.410	41,809,110
2024-08-05	14.960	15.310	14.270	14.280	14.280	28,524,039
2024-08-02	15.300	15.920	15.170	15.170	15.170	29,115,488
2024-08-01	15.020	16.160	15.000	15.500	15.500	33,265,720
2024-07-31	15.480	16.250	15.050	15.740	15.740	42,398,476
2024-07-30	15.000	15.680	14.670	15.680	15.680	39,634,936

← NewerPage 9 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.