Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.770	1.780	1.730	1.770	1.762	2,592,000
2023-11-15	1.750	1.770	1.740	1.760	1.752	5,044,000
2023-11-14	1.720	1.760	1.720	1.750	1.743	4,416,000
2023-11-13	1.730	1.760	1.690	1.720	1.713	3,645,730
2023-11-10	1.690	1.700	1.670	1.690	1.683	1,058,000
2023-11-09	1.710	1.720	1.690	1.700	1.693	1,326,000
2023-11-08	1.710	1.730	1.700	1.710	1.703	3,450,000
2023-11-07	1.710	1.730	1.690	1.730	1.723	2,273,599
2023-11-06	1.730	1.740	1.700	1.740	1.733	3,852,000
2023-11-03	1.700	1.720	1.690	1.710	1.703	4,096,000
2023-11-02	1.670	1.710	1.670	1.690	1.683	1,024,000
2023-11-01	1.680	1.700	1.650	1.690	1.683	1,590,000
2023-10-31	1.720	1.720	1.650	1.650	1.643	4,894,000
2023-10-30	1.730	1.730	1.680	1.720	1.713	1,858,000
2023-10-27	1.650	1.700	1.650	1.690	1.683	4,212,000
2023-10-26	1.640	1.660	1.630	1.650	1.643	3,358,000
2023-10-25	1.670	1.690	1.640	1.640	1.633	2,302,000
2023-10-24	1.670	1.670	1.640	1.660	1.653	2,599,500
2023-10-20	1.670	1.690	1.650	1.670	1.663	3,570,000
2023-10-19	1.710	1.710	1.670	1.680	1.673	4,734,000
2023-10-18	1.730	1.740	1.700	1.700	1.693	2,584,000
2023-10-17	1.720	1.760	1.720	1.740	1.733	1,894,000
2023-10-16	1.740	1.750	1.720	1.740	1.733	2,624,000
2023-10-13	1.750	1.750	1.730	1.750	1.743	1,874,000
2023-10-12	1.770	1.810	1.750	1.770	1.762	3,486,000
2023-10-11	1.720	1.760	1.720	1.750	1.743	4,220,800
2023-10-10	1.720	1.760	1.710	1.710	1.703	3,344,000
2023-10-09	1.740	1.750	1.700	1.720	1.713	1,570,000
2023-10-06	1.750	1.780	1.690	1.690	1.683	1,950,000
2023-10-05	1.700	1.720	1.690	1.690	1.683	864,600
2023-10-04	1.720	1.730	1.690	1.700	1.693	2,430,000
2023-10-03	1.780	1.780	1.720	1.730	1.723	1,280,000
2023-09-29	1.820	1.840	1.800	1.830	1.822	550,000
2023-09-28	1.780	1.800	1.770	1.790	1.782	2,086,000
2023-09-27	1.740	1.790	1.740	1.780	1.772	4,930,000
2023-09-26	1.760	1.780	1.740	1.740	1.733	2,844,000
2023-09-25	1.790	1.790	1.770	1.770	1.762	3,404,000
2023-09-22	1.760	1.790	1.740	1.780	1.772	2,472,000
2023-09-21	1.780	1.790	1.760	1.760	1.752	3,066,000
2023-09-20	1.770	1.790	1.760	1.770	1.762	3,096,000
2023-09-19	1.810	1.820	1.780	1.790	1.782	9,238,000
2023-09-18	1.850	1.850	1.780	1.790	1.782	10,460,000
2023-09-15	1.850	1.860	1.810	1.830	1.822	20,976,000
2023-09-14	1.800	1.910	1.800	1.850	1.842	11,308,000
2023-09-13	1.830	1.840	1.790	1.820	1.812	5,404,000
2023-09-12	1.870	1.880	1.830	1.830	1.822	14,637,064
2023-09-11	1.900	1.940	1.820	1.870	1.862	35,456,000
2023-09-07	1.850	1.850	1.770	1.780	1.772	3,492,000
2023-09-06	1.790	1.910	1.790	1.860	1.852	8,580,990
2023-09-05	1.780	1.810	1.780	1.790	1.782	846,000
2023-09-04	1.780	1.830	1.770	1.820	1.812	2,704,206
2023-08-31	1.780	1.810	1.750	1.760	1.752	3,744,000
2023-08-30	1.780	1.800	1.760	1.760	1.752	1,798,000
2023-08-29	1.760	1.800	1.740	1.780	1.772	2,000,000
2023-08-28	1.770	1.820	1.730	1.730	1.723	3,574,000
2023-08-25	1.710	1.750	1.670	1.720	1.713	1,952,000
2023-08-24	1.730	1.750	1.710	1.720	1.713	1,598,000
2023-08-23	1.740	1.740	1.700	1.720	1.713	1,330,000
2023-08-22	1.750	1.750	1.700	1.710	1.703	2,738,000
2023-08-21	1.740	1.740	1.700	1.710	1.703	2,596,000

← NewerPage 13 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.