Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.740	1.800	1.710	1.770	1.762	3,478,000
2022-11-21	1.750	1.750	1.700	1.740	1.733	2,243,620
2022-11-18	1.760	1.780	1.740	1.750	1.743	3,496,000
2022-11-17	1.740	1.780	1.720	1.780	1.772	2,174,000
2022-11-16	1.760	1.810	1.750	1.760	1.752	3,524,000
2022-11-15	1.730	1.790	1.730	1.790	1.782	3,641,709
2022-11-14	1.700	1.770	1.700	1.750	1.743	4,880,000
2022-11-11	1.700	1.720	1.680	1.700	1.693	3,599,804
2022-11-10	1.670	1.680	1.650	1.670	1.663	2,210,602
2022-11-09	1.670	1.720	1.670	1.690	1.683	4,061,744
2022-11-08	1.700	1.700	1.670	1.680	1.673	1,344,000
2022-11-07	1.670	1.730	1.650	1.700	1.693	19,394,000
2022-11-04	1.600	1.660	1.600	1.660	1.653	6,897,244
2022-11-03	1.600	1.620	1.560	1.580	1.573	5,074,000
2022-11-02	1.570	1.630	1.560	1.620	1.613	2,944,000
2022-11-01	1.550	1.590	1.510	1.570	1.563	6,788,000
2022-10-31	1.580	1.580	1.530	1.530	1.523	4,194,000
2022-10-28	1.630	1.660	1.570	1.580	1.573	5,175,200
2022-10-27	1.620	1.640	1.600	1.630	1.623	3,872,000
2022-10-26	1.600	1.630	1.600	1.620	1.613	2,144,000
2022-10-25	1.570	1.610	1.550	1.600	1.593	4,090,000
2022-10-24	1.630	1.650	1.560	1.590	1.583	3,850,000
2022-10-21	1.640	1.670	1.640	1.650	1.643	1,136,000
2022-10-20	1.650	1.650	1.610	1.630	1.623	2,560,000
2022-10-19	1.660	1.700	1.640	1.650	1.643	2,642,000
2022-10-18	1.650	1.660	1.630	1.660	1.653	3,867,373
2022-10-17	1.600	1.630	1.570	1.610	1.603	2,412,000
2022-10-14	1.610	1.640	1.590	1.600	1.593	4,938,000
2022-10-13	1.650	1.650	1.590	1.610	1.603	3,294,000
2022-10-12	1.600	1.630	1.560	1.620	1.613	2,185,796
2022-10-11	1.590	1.630	1.570	1.590	1.583	5,364,648
2022-10-10	1.600	1.630	1.560	1.560	1.553	6,936,000
2022-10-07	1.630	1.630	1.560	1.570	1.563	1,038,000
2022-10-06	1.650	1.650	1.610	1.630	1.623	1,374,000
2022-10-05	1.610	1.630	1.560	1.630	1.623	2,482,538
2022-10-03	1.550	1.590	1.510	1.550	1.543	1,492,638
2022-09-30	1.680	1.680	1.540	1.560	1.553	5,912,000
2022-09-29	1.690	1.760	1.560	1.600	1.593	2,922,000
2022-09-28	1.770	1.780	1.680	1.680	1.673	4,701,040
2022-09-27	1.760	1.780	1.720	1.750	1.743	2,117,000
2022-09-26	1.770	1.780	1.740	1.750	1.743	2,192,960
2022-09-23	1.840	1.840	1.780	1.780	1.772	5,226,000
2022-09-22	1.840	1.850	1.820	1.840	1.832	3,798,000
2022-09-21	1.850	1.860	1.830	1.850	1.842	2,298,000
2022-09-20	1.870	1.890	1.860	1.860	1.852	1,888,000
2022-09-19	1.860	1.890	1.830	1.860	1.852	3,812,000
2022-09-16	1.920	1.930	1.860	1.870	1.862	5,568,000
2022-09-15	1.950	2.000	1.920	1.920	1.912	4,894,000
2022-09-14	1.940	1.950	1.910	1.940	1.932	1,977,391
2022-09-13	2.000	2.000	1.940	1.950	1.942	3,175,534
2022-09-09	2.040	2.040	1.950	1.980	1.972	4,600,000
2022-09-08	1.980	2.050	1.980	1.990	1.981	9,161,627
2022-09-07	1.890	1.990	1.890	1.970	1.962	7,675,250
2022-09-06	1.890	1.890	1.870	1.880	1.872	914,000
2022-09-05	1.860	1.900	1.860	1.880	1.872	2,536,000
2022-09-02	1.860	1.880	1.850	1.860	1.852	1,665,000
2022-09-01	1.880	1.890	1.860	1.870	1.862	2,564,000
2022-08-31	1.890	1.900	1.870	1.880	1.872	2,282,000
2022-08-30	1.910	1.920	1.900	1.900	1.892	3,648,000
2022-08-29	1.870	1.910	1.850	1.900	1.892	1,290,000

← NewerPage 17 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.