Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.880	1.890	1.860	1.860	1.852	1,060,000
2023-02-21	1.880	1.910	1.870	1.890	1.882	2,546,000
2023-02-20	1.850	1.890	1.830	1.890	1.882	1,910,000
2023-02-17	1.840	1.860	1.820	1.850	1.842	1,449,000
2023-02-16	1.870	1.890	1.840	1.840	1.832	2,998,000
2023-02-15	1.890	1.890	1.850	1.870	1.862	1,697,487
2023-02-14	1.900	1.900	1.870	1.880	1.872	1,314,000
2023-02-13	1.880	1.900	1.860	1.900	1.892	1,444,629
2023-02-10	1.890	1.910	1.870	1.890	1.882	1,289,046
2023-02-09	1.860	1.890	1.860	1.880	1.872	1,428,000
2023-02-08	1.880	1.900	1.850	1.860	1.852	1,772,000
2023-02-07	1.850	1.880	1.840	1.880	1.872	1,393,373
2023-02-06	1.850	1.850	1.820	1.830	1.822	3,336,000
2023-02-03	1.870	1.880	1.830	1.870	1.862	2,868,742
2023-02-02	1.900	1.910	1.870	1.880	1.872	3,546,000
2023-02-01	1.850	1.910	1.840	1.890	1.882	3,696,150
2023-01-31	1.900	1.900	1.840	1.850	1.842	4,530,000
2023-01-30	1.940	1.960	1.900	1.910	1.902	5,358,600
2023-01-27	1.920	1.950	1.920	1.950	1.942	618,000
2023-01-26	1.920	1.950	1.910	1.930	1.922	2,304,000
2023-01-20	1.860	1.940	1.860	1.930	1.922	668,000
2023-01-19	1.900	1.900	1.860	1.880	1.872	324,012
2023-01-18	1.880	1.890	1.870	1.890	1.882	832,000
2023-01-17	1.940	1.940	1.870	1.890	1.882	1,086,040
2023-01-16	1.920	1.930	1.900	1.910	1.902	2,547,996
2023-01-13	1.840	1.920	1.840	1.910	1.902	4,732,001
2023-01-12	1.850	1.880	1.840	1.860	1.852	1,344,000
2023-01-11	1.850	1.890	1.840	1.870	1.862	2,538,518
2023-01-10	1.830	1.850	1.820	1.850	1.842	4,979,996
2023-01-09	1.880	1.880	1.840	1.860	1.852	2,579,996
2023-01-06	1.880	1.890	1.850	1.860	1.852	2,440,000
2023-01-05	1.860	1.880	1.850	1.870	1.862	2,727,992
2023-01-04	1.820	1.850	1.810	1.850	1.842	2,648,000
2023-01-03	1.760	1.820	1.740	1.810	1.802	3,504,000
2022-12-30	1.770	1.780	1.750	1.760	1.752	1,704,000
2022-12-29	1.770	1.770	1.750	1.770	1.762	1,906,000
2022-12-28	1.750	1.790	1.750	1.770	1.762	2,352,000
2022-12-23	1.770	1.770	1.740	1.760	1.752	1,570,000
2022-12-22	1.770	1.800	1.770	1.770	1.762	862,000
2022-12-21	1.760	1.780	1.760	1.780	1.772	886,000
2022-12-20	1.780	1.800	1.760	1.760	1.752	1,877,724
2022-12-19	1.830	1.830	1.770	1.780	1.772	2,254,000
2022-12-16	1.830	1.850	1.810	1.830	1.822	3,316,000
2022-12-15	1.850	1.870	1.830	1.830	1.822	1,545,373
2022-12-14	1.870	1.870	1.840	1.860	1.852	1,622,000
2022-12-13	1.850	1.870	1.840	1.860	1.852	3,547,391
2022-12-12	1.850	1.870	1.820	1.830	1.822	3,199,074
2022-12-09	1.850	1.870	1.830	1.860	1.852	3,724,000
2022-12-08	1.860	1.860	1.820	1.850	1.842	2,488,000
2022-12-07	1.880	1.880	1.830	1.840	1.832	4,066,000
2022-12-06	1.870	1.890	1.850	1.890	1.882	4,360,000
2022-12-05	1.850	1.900	1.820	1.870	1.862	7,811,610
2022-12-02	1.820	1.840	1.810	1.810	1.802	4,815,805
2022-12-01	1.840	1.860	1.810	1.830	1.822	9,384,000
2022-11-30	1.810	1.840	1.810	1.830	1.822	3,407,805
2022-11-29	1.820	1.830	1.800	1.830	1.822	4,818,697
2022-11-28	1.820	1.820	1.740	1.820	1.812	3,818,000
2022-11-25	1.790	1.840	1.780	1.840	1.832	4,724,000
2022-11-24	1.810	1.810	1.780	1.780	1.772	2,134,000
2022-11-23	1.780	1.800	1.750	1.800	1.792	3,286,000

← NewerPage 16 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.