Shanghai Electric Group Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.650 | 1.680 | 1.640 | 1.640 | 1.633 | 8,721,000 |
| 2024-05-14 | 1.660 | 1.690 | 1.620 | 1.660 | 1.653 | 6,812,000 |
| 2024-05-13 | 1.680 | 1.700 | 1.650 | 1.660 | 1.653 | 5,878,619 |
| 2024-05-10 | 1.630 | 1.680 | 1.620 | 1.670 | 1.663 | 6,915,296 |
| 2024-05-09 | 1.570 | 1.640 | 1.560 | 1.610 | 1.603 | 10,830,001 |
| 2024-05-08 | 1.590 | 1.600 | 1.550 | 1.550 | 1.543 | 4,158,000 |
| 2024-05-07 | 1.600 | 1.610 | 1.560 | 1.580 | 1.573 | 4,946,000 |
| 2024-05-06 | 1.540 | 1.590 | 1.540 | 1.580 | 1.573 | 11,982,000 |
| 2024-05-03 | 1.530 | 1.540 | 1.490 | 1.490 | 1.484 | 3,733,677 |
| 2024-05-02 | 1.590 | 1.600 | 1.510 | 1.510 | 1.504 | 9,376,000 |
| 2024-04-30 | 1.680 | 1.680 | 1.590 | 1.600 | 1.593 | 19,861,000 |
| 2024-04-29 | 1.720 | 1.750 | 1.700 | 1.730 | 1.723 | 5,606,000 |
| 2024-04-26 | 1.700 | 1.730 | 1.700 | 1.710 | 1.703 | 4,380,000 |
| 2024-04-25 | 1.710 | 1.710 | 1.680 | 1.690 | 1.683 | 3,188,000 |
| 2024-04-24 | 1.680 | 1.710 | 1.670 | 1.700 | 1.693 | 3,370,000 |
| 2024-04-23 | 1.710 | 1.710 | 1.660 | 1.670 | 1.663 | 4,056,000 |
| 2024-04-22 | 1.720 | 1.740 | 1.680 | 1.690 | 1.683 | 3,986,000 |
| 2024-04-19 | 1.710 | 1.720 | 1.680 | 1.710 | 1.703 | 5,848,000 |
| 2024-04-18 | 1.730 | 1.740 | 1.680 | 1.700 | 1.693 | 8,755,000 |
| 2024-04-17 | 1.580 | 1.750 | 1.570 | 1.730 | 1.723 | 28,329,400 |
| 2024-04-16 | 1.600 | 1.600 | 1.550 | 1.570 | 1.563 | 6,042,000 |
| 2024-04-15 | 1.570 | 1.610 | 1.550 | 1.590 | 1.583 | 6,660,000 |
| 2024-04-12 | 1.560 | 1.570 | 1.540 | 1.570 | 1.563 | 6,600,000 |
| 2024-04-11 | 1.560 | 1.570 | 1.540 | 1.560 | 1.553 | 4,509,451 |
| 2024-04-10 | 1.550 | 1.580 | 1.550 | 1.560 | 1.553 | 2,860,600 |
| 2024-04-09 | 1.560 | 1.560 | 1.540 | 1.550 | 1.543 | 2,542,000 |
| 2024-04-08 | 1.500 | 1.560 | 1.500 | 1.550 | 1.543 | 5,104,000 |
| 2024-04-05 | 1.530 | 1.540 | 1.490 | 1.500 | 1.494 | 3,608,000 |
| 2024-04-03 | 1.550 | 1.570 | 1.530 | 1.550 | 1.543 | 4,350,000 |
| 2024-04-02 | 1.520 | 1.570 | 1.520 | 1.560 | 1.553 | 2,378,000 |
| 2024-03-28 | 1.490 | 1.530 | 1.490 | 1.520 | 1.514 | 2,534,000 |
| 2024-03-27 | 1.520 | 1.530 | 1.480 | 1.490 | 1.484 | 3,232,000 |
| 2024-03-26 | 1.530 | 1.540 | 1.500 | 1.530 | 1.523 | 4,682,000 |
| 2024-03-25 | 1.540 | 1.550 | 1.530 | 1.540 | 1.533 | 1,884,000 |
| 2024-03-22 | 1.570 | 1.580 | 1.540 | 1.550 | 1.543 | 2,406,000 |
| 2024-03-21 | 1.580 | 1.590 | 1.560 | 1.570 | 1.563 | 2,412,000 |
| 2024-03-20 | 1.580 | 1.590 | 1.560 | 1.570 | 1.563 | 1,894,000 |
| 2024-03-19 | 1.590 | 1.600 | 1.570 | 1.580 | 1.573 | 1,070,000 |
| 2024-03-18 | 1.610 | 1.610 | 1.580 | 1.600 | 1.593 | 2,516,000 |
| 2024-03-15 | 1.590 | 1.600 | 1.560 | 1.600 | 1.593 | 3,821,026 |
| 2024-03-14 | 1.600 | 1.630 | 1.580 | 1.590 | 1.583 | 2,554,000 |
| 2024-03-13 | 1.610 | 1.620 | 1.580 | 1.600 | 1.593 | 3,264,000 |
| 2024-03-12 | 1.580 | 1.600 | 1.560 | 1.600 | 1.593 | 8,001,385 |
| 2024-03-11 | 1.580 | 1.610 | 1.550 | 1.580 | 1.573 | 8,734,000 |
| 2024-03-08 | 1.540 | 1.560 | 1.520 | 1.560 | 1.553 | 1,264,000 |
| 2024-03-07 | 1.520 | 1.550 | 1.520 | 1.530 | 1.523 | 1,898,000 |
| 2024-03-06 | 1.540 | 1.540 | 1.500 | 1.520 | 1.514 | 2,826,000 |
| 2024-03-05 | 1.520 | 1.540 | 1.500 | 1.510 | 1.504 | 2,176,000 |
| 2024-03-04 | 1.560 | 1.560 | 1.520 | 1.520 | 1.514 | 2,618,000 |
| 2024-03-01 | 1.570 | 1.590 | 1.560 | 1.570 | 1.563 | 2,760,000 |
| 2024-02-29 | 1.540 | 1.580 | 1.540 | 1.570 | 1.563 | 4,616,000 |
| 2024-02-28 | 1.570 | 1.580 | 1.530 | 1.530 | 1.523 | 3,253,000 |
| 2024-02-27 | 1.550 | 1.560 | 1.510 | 1.560 | 1.553 | 4,450,000 |
| 2024-02-26 | 1.540 | 1.570 | 1.530 | 1.540 | 1.533 | 8,254,000 |
| 2024-02-23 | 1.540 | 1.540 | 1.510 | 1.540 | 1.533 | 1,856,000 |
| 2024-02-22 | 1.520 | 1.550 | 1.500 | 1.540 | 1.533 | 4,150,000 |
| 2024-02-21 | 1.490 | 1.550 | 1.470 | 1.520 | 1.514 | 4,757,300 |
| 2024-02-20 | 1.470 | 1.500 | 1.470 | 1.480 | 1.474 | 1,896,000 |
| 2024-02-19 | 1.480 | 1.490 | 1.460 | 1.480 | 1.474 | 1,764,000 |
| 2024-02-16 | 1.430 | 1.490 | 1.430 | 1.470 | 1.464 | 1,160,000 |
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.