Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.420	1.450	1.420	1.430	1.424	432,454
2024-02-14	1.410	1.460	1.390	1.430	1.424	1,633,507
2024-02-09	1.440	1.470	1.440	1.460	1.454	148,000
2024-02-08	1.490	1.500	1.470	1.480	1.474	2,358,000
2024-02-07	1.480	1.510	1.460	1.470	1.464	1,984,000
2024-02-06	1.420	1.490	1.410	1.490	1.484	3,986,001
2024-02-05	1.420	1.440	1.400	1.410	1.404	3,165,715
2024-02-02	1.450	1.480	1.400	1.430	1.424	4,962,000
2024-02-01	1.450	1.480	1.440	1.450	1.444	4,976,000
2024-01-31	1.460	1.480	1.450	1.460	1.454	2,080,000
2024-01-30	1.510	1.520	1.460	1.460	1.454	3,197,800
2024-01-29	1.480	1.530	1.480	1.520	1.514	4,682,000
2024-01-26	1.560	1.570	1.480	1.480	1.474	17,422,000
2024-01-25	1.520	1.580	1.500	1.560	1.553	6,308,000
2024-01-24	1.430	1.530	1.410	1.500	1.494	3,878,000
2024-01-23	1.380	1.430	1.380	1.410	1.404	4,176,000
2024-01-22	1.480	1.480	1.380	1.380	1.374	4,470,713
2024-01-19	1.490	1.530	1.450	1.450	1.444	2,754,000
2024-01-18	1.490	1.500	1.470	1.480	1.474	4,326,000
2024-01-17	1.550	1.560	1.480	1.500	1.494	10,805,594
2024-01-16	1.580	1.580	1.550	1.570	1.563	1,772,000
2024-01-15	1.560	1.590	1.550	1.580	1.573	1,797,107
2024-01-12	1.580	1.590	1.560	1.580	1.573	1,930,000
2024-01-11	1.560	1.590	1.560	1.590	1.583	1,930,060
2024-01-10	1.560	1.570	1.550	1.570	1.563	1,782,705
2024-01-09	1.590	1.590	1.560	1.570	1.563	846,000
2024-01-08	1.590	1.590	1.550	1.570	1.563	2,110,000
2024-01-05	1.580	1.600	1.560	1.580	1.573	1,536,000
2024-01-04	1.600	1.620	1.580	1.580	1.573	982,000
2024-01-03	1.620	1.630	1.600	1.600	1.593	486,000
2024-01-02	1.620	1.640	1.610	1.620	1.613	896,796
2023-12-29	1.610	1.630	1.600	1.630	1.623	708,000
2023-12-28	1.570	1.630	1.570	1.610	1.603	1,476,000
2023-12-27	1.560	1.590	1.560	1.570	1.563	1,142,000
2023-12-22	1.590	1.610	1.560	1.560	1.553	1,220,000
2023-12-21	1.580	1.590	1.560	1.590	1.583	1,474,000
2023-12-20	1.610	1.610	1.580	1.580	1.573	1,115,387
2023-12-19	1.580	1.580	1.560	1.570	1.563	1,874,000
2023-12-18	1.600	1.600	1.580	1.590	1.583	820,000
2023-12-15	1.580	1.630	1.580	1.600	1.593	2,388,000
2023-12-14	1.620	1.620	1.580	1.580	1.573	2,666,000
2023-12-13	1.600	1.610	1.580	1.590	1.583	1,460,000
2023-12-12	1.590	1.610	1.580	1.610	1.603	2,754,008
2023-12-11	1.590	1.590	1.560	1.590	1.583	2,456,000
2023-12-08	1.610	1.620	1.590	1.590	1.583	2,050,000
2023-12-07	1.630	1.630	1.590	1.610	1.603	3,939,267
2023-12-06	1.610	1.640	1.610	1.630	1.623	2,014,396
2023-12-05	1.640	1.650	1.600	1.610	1.603	10,006,000
2023-12-04	1.670	1.690	1.650	1.650	1.643	1,586,000
2023-12-01	1.660	1.680	1.650	1.670	1.663	3,206,000
2023-11-30	1.680	1.690	1.660	1.670	1.663	4,338,945
2023-11-29	1.710	1.710	1.670	1.680	1.673	3,592,000
2023-11-28	1.720	1.740	1.710	1.710	1.703	2,156,000
2023-11-27	1.750	1.770	1.710	1.740	1.733	3,016,000
2023-11-24	1.740	1.750	1.730	1.750	1.743	708,000
2023-11-23	1.730	1.760	1.720	1.750	1.743	1,998,382
2023-11-22	1.740	1.770	1.740	1.740	1.733	808,000
2023-11-21	1.780	1.790	1.760	1.760	1.752	2,248,000
2023-11-20	1.760	1.780	1.750	1.770	1.762	2,372,000
2023-11-17	1.740	1.770	1.730	1.750	1.743	2,582,831

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.