Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.020	2.020	1.970	1.970	1.962	4,356,000
2023-05-22	2.010	2.050	2.010	2.040	2.031	1,350,000
2023-05-19	2.050	2.050	2.010	2.030	2.021	1,850,000
2023-05-18	2.040	2.070	2.030	2.060	2.051	2,024,000
2023-05-17	2.090	2.090	2.030	2.040	2.031	2,736,000
2023-05-16	2.080	2.120	2.060	2.090	2.081	2,508,000
2023-05-15	2.070	2.090	2.030	2.080	2.071	3,076,412
2023-05-12	2.110	2.150	2.060	2.070	2.061	3,501,000
2023-05-11	2.120	2.150	2.120	2.130	2.121	2,718,311
2023-05-10	2.110	2.140	2.080	2.120	2.111	3,744,467
2023-05-09	2.110	2.150	2.080	2.100	2.091	5,696,000
2023-05-08	2.090	2.130	2.090	2.110	2.101	3,753,000
2023-05-05	2.120	2.130	2.070	2.100	2.091	3,070,000
2023-05-04	2.100	2.180	2.100	2.120	2.111	7,676,000
2023-05-03	2.130	2.130	2.080	2.100	2.091	1,538,000
2023-05-02	2.130	2.150	2.110	2.140	2.131	1,198,000
2023-04-28	2.110	2.130	2.080	2.120	2.111	2,692,000
2023-04-27	2.080	2.120	2.060	2.100	2.091	5,099,200
2023-04-26	2.020	2.080	2.000	2.080	2.071	9,884,000
2023-04-25	2.030	2.030	1.960	1.970	1.962	3,960,000
2023-04-24	2.030	2.050	2.000	2.020	2.011	2,338,400
2023-04-21	2.080	2.080	2.030	2.030	2.021	4,368,000
2023-04-20	2.060	2.080	2.050	2.070	2.061	2,327,275
2023-04-19	2.100	2.100	2.050	2.070	2.061	2,730,000
2023-04-18	2.140	2.140	2.080	2.090	2.081	3,091,989
2023-04-17	2.100	2.140	2.100	2.130	2.121	6,873,993
2023-04-14	2.050	2.110	2.030	2.100	2.091	12,789,241
2023-04-13	2.040	2.070	2.020	2.050	2.041	5,123,830
2023-04-12	2.020	2.040	2.010	2.040	2.031	3,502,056
2023-04-11	2.020	2.040	2.000	2.020	2.011	5,370,000
2023-04-06	1.990	2.050	1.960	2.030	2.021	7,007,373
2023-04-04	1.970	2.020	1.960	1.990	1.981	6,256,000
2023-04-03	1.930	1.980	1.930	1.970	1.962	3,078,000
2023-03-31	1.970	1.990	1.940	1.960	1.952	3,564,000
2023-03-30	1.940	1.970	1.940	1.960	1.952	4,195,384
2023-03-29	1.970	1.970	1.930	1.940	1.932	2,979,373
2023-03-28	1.960	1.980	1.950	1.970	1.962	2,394,000
2023-03-27	1.970	1.990	1.950	1.960	1.952	3,557,042
2023-03-24	2.020	2.020	1.970	1.990	1.981	5,642,119
2023-03-23	1.990	2.020	1.980	2.020	2.011	3,560,000
2023-03-22	1.980	2.020	1.980	2.000	1.991	5,629,996
2023-03-21	2.000	2.010	1.960	1.980	1.972	4,158,000
2023-03-20	1.970	2.040	1.950	1.970	1.962	14,986,000
2023-03-17	1.920	1.990	1.920	1.940	1.932	9,752,706
2023-03-16	1.950	1.970	1.910	1.910	1.902	4,053,373
2023-03-15	1.850	1.990	1.850	1.950	1.942	16,786,000
2023-03-14	1.840	1.860	1.820	1.830	1.822	3,022,000
2023-03-13	1.820	1.850	1.820	1.840	1.832	5,649,878
2023-03-10	1.880	1.880	1.800	1.820	1.812	3,777,080
2023-03-09	1.890	1.900	1.870	1.870	1.862	1,464,000
2023-03-08	1.890	1.910	1.870	1.910	1.902	1,704,000
2023-03-07	1.920	1.970	1.880	1.900	1.892	4,586,000
2023-03-06	1.900	1.920	1.890	1.920	1.912	2,906,000
2023-03-03	1.860	1.920	1.860	1.900	1.892	3,784,008
2023-03-02	1.830	1.890	1.830	1.860	1.852	6,120,000
2023-03-01	1.800	1.840	1.800	1.840	1.832	2,650,000
2023-02-28	1.820	1.840	1.810	1.820	1.812	1,664,000
2023-02-27	1.830	1.840	1.800	1.820	1.812	872,000
2023-02-24	1.840	1.840	1.810	1.820	1.812	2,218,000
2023-02-23	1.860	1.870	1.830	1.830	1.822	3,072,746

← NewerPage 15 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.