Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.760	1.790	1.730	1.730	1.723	3,020,000
2023-08-17	1.760	1.790	1.720	1.770	1.762	1,804,000
2023-08-16	1.800	1.810	1.760	1.760	1.752	3,714,000
2023-08-15	1.830	1.830	1.790	1.810	1.802	1,954,000
2023-08-14	1.820	1.830	1.790	1.830	1.822	2,780,000
2023-08-11	1.870	1.870	1.810	1.810	1.802	3,239,048
2023-08-10	1.850	1.870	1.840	1.850	1.842	764,537
2023-08-09	1.850	1.870	1.850	1.850	1.842	1,104,000
2023-08-08	1.860	1.880	1.850	1.870	1.862	1,720,000
2023-08-07	1.870	1.890	1.840	1.870	1.862	3,952,000
2023-08-04	1.920	1.920	1.870	1.880	1.872	2,268,000
2023-08-03	1.880	1.910	1.880	1.880	1.872	2,582,000
2023-08-02	1.900	1.930	1.870	1.890	1.882	4,846,000
2023-08-01	1.930	1.940	1.890	1.900	1.892	3,470,000
2023-07-31	1.860	1.900	1.860	1.900	1.892	3,312,000
2023-07-28	1.810	1.870	1.810	1.860	1.852	4,940,000
2023-07-27	1.820	1.850	1.820	1.820	1.812	4,506,000
2023-07-26	1.820	1.840	1.810	1.820	1.812	1,406,000
2023-07-25	1.810	1.840	1.810	1.830	1.822	2,666,000
2023-07-24	1.810	1.820	1.790	1.800	1.792	1,930,206
2023-07-21	1.820	1.840	1.810	1.810	1.802	2,263,042
2023-07-20	1.850	1.880	1.820	1.820	1.812	2,620,000
2023-07-19	1.870	1.880	1.850	1.860	1.852	1,304,000
2023-07-18	1.880	1.910	1.860	1.870	1.862	2,482,000
2023-07-14	1.850	1.880	1.840	1.880	1.872	2,364,000
2023-07-13	1.880	1.890	1.830	1.850	1.842	7,502,000
2023-07-12	1.860	1.880	1.850	1.850	1.842	1,901,062
2023-07-11	1.820	1.860	1.800	1.860	1.852	8,617,590
2023-07-10	1.800	1.850	1.800	1.820	1.812	4,244,000
2023-07-07	1.810	1.830	1.790	1.790	1.782	1,920,000
2023-07-06	1.840	1.860	1.810	1.820	1.812	1,746,000
2023-07-05	1.880	1.880	1.850	1.850	1.842	662,000
2023-07-04	1.860	1.890	1.860	1.880	1.872	1,440,000
2023-07-03	1.830	1.890	1.830	1.870	1.862	2,404,000
2023-06-30	1.870	1.870	1.830	1.830	1.822	1,606,000
2023-06-29	1.880	1.880	1.840	1.850	1.842	924,397
2023-06-28	1.880	1.890	1.840	1.860	1.852	926,873
2023-06-27	1.820	1.890	1.820	1.890	1.882	6,734,000
2023-06-26	1.810	1.850	1.790	1.830	1.822	5,300,000
2023-06-23	1.880	1.880	1.750	1.800	1.792	2,206,000
2023-06-21	1.930	1.940	1.870	1.880	1.872	4,423,387
2023-06-20	1.950	1.950	1.900	1.940	1.932	5,008,000
2023-06-19	1.950	1.970	1.940	1.950	1.942	1,508,000
2023-06-16	1.950	1.990	1.930	1.960	1.952	4,332,000
2023-06-15	1.930	1.940	1.900	1.940	1.932	2,330,141
2023-06-14	1.950	1.950	1.900	1.920	1.912	2,639,653
2023-06-13	1.950	1.960	1.930	1.940	1.932	1,905,798
2023-06-12	1.960	1.970	1.940	1.950	1.942	2,008,507
2023-06-09	1.950	1.970	1.930	1.960	1.952	1,996,000
2023-06-08	1.950	1.960	1.930	1.950	1.942	2,666,000
2023-06-07	1.980	1.980	1.940	1.950	1.942	1,238,000
2023-06-06	1.990	2.000	1.940	1.960	1.952	2,094,000
2023-06-05	1.990	2.000	1.970	1.990	1.981	370,000
2023-06-02	1.990	2.010	1.970	2.000	1.991	2,884,000
2023-06-01	2.010	2.010	1.960	1.960	1.952	2,404,000
2023-05-31	1.920	2.090	1.920	2.000	1.991	24,212,000
2023-05-30	1.930	1.960	1.910	1.940	1.932	1,294,000
2023-05-29	1.910	1.960	1.910	1.930	1.922	1,913,640
2023-05-25	1.950	1.960	1.900	1.940	1.932	5,084,000
2023-05-24	1.970	1.980	1.940	1.950	1.942	1,752,000

← NewerPage 14 of 21 · 1,229 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.