Shanghai Electric Group Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1.520 | 1.520 | 1.500 | 1.510 | 1.504 | 1,594,000 |
| 2024-08-09 | 1.500 | 1.530 | 1.500 | 1.520 | 1.514 | 1,154,000 |
| 2024-08-08 | 1.530 | 1.530 | 1.480 | 1.500 | 1.494 | 3,483,082 |
| 2024-08-07 | 1.520 | 1.540 | 1.490 | 1.510 | 1.504 | 2,606,000 |
| 2024-08-06 | 1.500 | 1.530 | 1.500 | 1.530 | 1.523 | 2,682,000 |
| 2024-08-05 | 1.510 | 1.550 | 1.480 | 1.500 | 1.494 | 7,246,000 |
| 2024-08-02 | 1.530 | 1.560 | 1.510 | 1.530 | 1.523 | 5,940,000 |
| 2024-08-01 | 1.520 | 1.550 | 1.520 | 1.550 | 1.543 | 5,288,000 |
| 2024-07-31 | 1.500 | 1.530 | 1.490 | 1.520 | 1.514 | 5,058,000 |
| 2024-07-30 | 1.510 | 1.510 | 1.480 | 1.490 | 1.484 | 2,162,000 |
| 2024-07-29 | 1.500 | 1.510 | 1.490 | 1.510 | 1.504 | 2,112,000 |
| 2024-07-26 | 1.470 | 1.510 | 1.470 | 1.490 | 1.484 | 3,892,000 |
| 2024-07-25 | 1.470 | 1.480 | 1.450 | 1.470 | 1.464 | 2,828,700 |
| 2024-07-24 | 1.470 | 1.480 | 1.470 | 1.480 | 1.474 | 2,116,000 |
| 2024-07-23 | 1.480 | 1.480 | 1.460 | 1.470 | 1.464 | 2,154,000 |
| 2024-07-22 | 1.460 | 1.480 | 1.460 | 1.480 | 1.474 | 2,936,000 |
| 2024-07-19 | 1.470 | 1.480 | 1.460 | 1.460 | 1.454 | 2,760,000 |
| 2024-07-18 | 1.480 | 1.490 | 1.450 | 1.470 | 1.464 | 4,400,000 |
| 2024-07-17 | 1.480 | 1.480 | 1.460 | 1.480 | 1.474 | 2,218,000 |
| 2024-07-16 | 1.490 | 1.490 | 1.460 | 1.470 | 1.464 | 1,350,000 |
| 2024-07-15 | 1.490 | 1.490 | 1.470 | 1.480 | 1.474 | 1,520,000 |
| 2024-07-12 | 1.480 | 1.500 | 1.470 | 1.500 | 1.494 | 3,604,000 |
| 2024-07-11 | 1.470 | 1.480 | 1.460 | 1.480 | 1.474 | 2,830,991 |
| 2024-07-10 | 1.480 | 1.480 | 1.440 | 1.450 | 1.444 | 3,188,000 |
| 2024-07-09 | 1.470 | 1.480 | 1.440 | 1.480 | 1.474 | 3,738,000 |
| 2024-07-08 | 1.510 | 1.510 | 1.450 | 1.470 | 1.464 | 5,856,131 |
| 2024-07-05 | 1.520 | 1.520 | 1.500 | 1.510 | 1.504 | 5,918,000 |
| 2024-07-04 | 1.530 | 1.530 | 1.510 | 1.520 | 1.514 | 2,432,000 |
| 2024-07-03 | 1.520 | 1.530 | 1.510 | 1.520 | 1.514 | 2,922,000 |
| 2024-07-02 | 1.530 | 1.550 | 1.510 | 1.520 | 1.514 | 2,832,000 |
| 2024-06-28 | 1.500 | 1.540 | 1.500 | 1.530 | 1.523 | 4,332,000 |
| 2024-06-27 | 1.520 | 1.520 | 1.500 | 1.510 | 1.504 | 3,946,000 |
| 2024-06-26 | 1.490 | 1.520 | 1.480 | 1.520 | 1.514 | 11,446,000 |
| 2024-06-25 | 1.500 | 1.520 | 1.490 | 1.490 | 1.484 | 2,446,000 |
| 2024-06-24 | 1.530 | 1.530 | 1.490 | 1.500 | 1.494 | 3,596,000 |
| 2024-06-21 | 1.530 | 1.550 | 1.520 | 1.530 | 1.523 | 2,544,000 |
| 2024-06-20 | 1.550 | 1.560 | 1.530 | 1.540 | 1.533 | 4,144,000 |
| 2024-06-19 | 1.540 | 1.550 | 1.530 | 1.550 | 1.543 | 3,694,000 |
| 2024-06-18 | 1.520 | 1.540 | 1.500 | 1.530 | 1.523 | 3,040,000 |
| 2024-06-17 | 1.510 | 1.530 | 1.500 | 1.520 | 1.514 | 3,544,000 |
| 2024-06-14 | 1.520 | 1.530 | 1.500 | 1.510 | 1.504 | 3,286,000 |
| 2024-06-13 | 1.500 | 1.520 | 1.500 | 1.520 | 1.514 | 2,368,000 |
| 2024-06-12 | 1.520 | 1.520 | 1.500 | 1.500 | 1.494 | 3,042,913 |
| 2024-06-11 | 1.540 | 1.540 | 1.500 | 1.510 | 1.504 | 3,780,735 |
| 2024-06-07 | 1.520 | 1.540 | 1.500 | 1.540 | 1.533 | 4,675,217 |
| 2024-06-06 | 1.530 | 1.540 | 1.510 | 1.520 | 1.514 | 2,834,000 |
| 2024-06-05 | 1.550 | 1.560 | 1.520 | 1.520 | 1.514 | 3,746,000 |
| 2024-06-04 | 1.530 | 1.570 | 1.520 | 1.560 | 1.553 | 5,680,890 |
| 2024-06-03 | 1.580 | 1.590 | 1.510 | 1.520 | 1.514 | 17,706,037 |
| 2024-05-31 | 1.590 | 1.610 | 1.570 | 1.570 | 1.563 | 3,707,493 |
| 2024-05-30 | 1.610 | 1.630 | 1.580 | 1.590 | 1.583 | 4,172,667 |
| 2024-05-29 | 1.620 | 1.640 | 1.590 | 1.610 | 1.603 | 3,584,000 |
| 2024-05-28 | 1.640 | 1.650 | 1.610 | 1.640 | 1.633 | 4,011,037 |
| 2024-05-27 | 1.590 | 1.640 | 1.590 | 1.640 | 1.633 | 5,338,000 |
| 2024-05-24 | 1.580 | 1.600 | 1.570 | 1.590 | 1.583 | 3,416,000 |
| 2024-05-23 | 1.640 | 1.640 | 1.570 | 1.590 | 1.583 | 7,738,000 |
| 2024-05-22 | 1.630 | 1.670 | 1.630 | 1.640 | 1.633 | 5,552,000 |
| 2024-05-21 | 1.690 | 1.690 | 1.630 | 1.630 | 1.623 | 5,424,000 |
| 2024-05-20 | 1.670 | 1.730 | 1.670 | 1.680 | 1.673 | 12,440,000 |
| 2024-05-17 | 1.660 | 1.710 | 1.650 | 1.690 | 1.683 | 9,169,609 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.0164 HKD |
| 2021-07-09 | 0.0863 HKD |
| 2019-06-21 | 0.0699 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.