Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.880	1.900	1.860	1.870	1.862	2,394,000
2022-08-25	1.860	1.900	1.840	1.870	1.862	1,342,100
2022-08-24	1.890	1.910	1.830	1.850	1.842	3,599,000
2022-08-23	1.880	1.910	1.880	1.880	1.872	1,548,000
2022-08-22	1.910	1.920	1.880	1.880	1.872	950,000
2022-08-19	1.930	1.930	1.880	1.910	1.902	3,155,077
2022-08-18	1.880	1.970	1.880	1.930	1.922	3,202,000
2022-08-17	1.860	1.940	1.860	1.930	1.922	2,146,000
2022-08-16	1.890	1.920	1.890	1.900	1.892	1,706,000
2022-08-15	1.890	1.900	1.860	1.890	1.882	2,732,000
2022-08-12	1.890	1.900	1.880	1.900	1.892	1,522,000
2022-08-11	1.850	1.890	1.850	1.890	1.882	1,665,706
2022-08-10	1.880	1.890	1.840	1.860	1.852	2,156,000
2022-08-09	1.870	1.890	1.860	1.880	1.872	2,114,000
2022-08-08	1.880	1.880	1.850	1.870	1.862	1,414,000
2022-08-05	1.860	1.880	1.840	1.860	1.852	2,084,000
2022-08-04	1.860	1.860	1.830	1.840	1.832	2,704,000
2022-08-03	1.880	1.890	1.810	1.830	1.822	4,698,000
2022-08-02	1.920	1.930	1.850	1.870	1.862	5,428,100
2022-08-01	1.960	1.960	1.920	1.940	1.932	2,464,000
2022-07-29	2.000	2.050	1.960	1.960	1.952	3,354,000
2022-07-28	2.010	2.030	2.000	2.010	2.001	1,746,000
2022-07-27	1.960	2.010	1.960	2.010	2.001	1,224,000
2022-07-26	2.010	2.010	1.950	1.990	1.981	6,230,000
2022-07-25	2.020	2.030	1.980	2.010	2.001	2,306,000
2022-07-22	2.070	2.070	2.010	2.020	2.011	2,540,000
2022-07-21	2.050	2.100	2.030	2.050	2.041	4,072,000
2022-07-20	2.070	2.090	2.040	2.040	2.031	2,776,899
2022-07-19	2.060	2.080	2.030	2.060	2.051	2,176,000
2022-07-18	2.020	2.060	2.020	2.060	2.051	3,942,000
2022-07-15	2.100	2.100	1.990	2.000	1.991	9,068,000
2022-07-14	2.120	2.150	2.090	2.110	2.101	8,208,000
2022-07-13	2.080	2.130	2.080	2.110	2.101	7,192,870
2022-07-12	2.070	2.150	2.070	2.080	2.071	13,627,208
2022-07-11	2.060	2.150	2.040	2.080	2.071	15,430,000
2022-07-08	2.060	2.120	2.050	2.070	2.061	10,078,000
2022-07-07	2.040	2.080	2.030	2.050	2.041	6,366,000
2022-07-06	2.120	2.140	2.010	2.040	2.031	14,775,327
2022-07-05	1.960	2.230	1.960	2.120	2.111	52,893,824
2022-07-04	1.940	1.960	1.920	1.940	1.932	4,641,000
2022-06-30	1.950	1.970	1.930	1.930	1.922	4,292,026
2022-06-29	1.990	1.990	1.950	1.970	1.962	4,426,000
2022-06-28	1.920	1.990	1.900	1.990	1.981	11,318,000
2022-06-27	1.890	1.930	1.890	1.920	1.912	4,428,000
2022-06-24	1.880	1.900	1.880	1.890	1.882	3,988,000
2022-06-23	1.890	1.910	1.880	1.890	1.882	2,562,650
2022-06-22	1.930	1.930	1.880	1.890	1.882	2,740,000
2022-06-21	1.920	1.940	1.900	1.930	1.922	3,438,750
2022-06-20	1.880	1.920	1.860	1.920	1.912	3,854,000
2022-06-17	1.870	1.900	1.860	1.890	1.882	3,568,000
2022-06-16	1.920	1.920	1.870	1.880	1.872	4,112,000
2022-06-15	1.910	1.940	1.900	1.920	1.912	4,346,000
2022-06-14	1.900	1.910	1.870	1.910	1.902	3,302,000
2022-06-13	1.930	1.930	1.890	1.910	1.902	2,875,509
2022-06-10	1.930	1.960	1.920	1.960	1.952	1,736,000
2022-06-09	1.990	1.990	1.940	1.960	1.952	3,620,000
2022-06-08	1.970	1.980	1.940	1.980	1.972	8,499,678
2022-06-07	2.000	2.000	1.950	1.960	1.952	3,144,000
2022-06-06	1.970	2.010	1.960	2.010	2.001	3,778,000
2022-06-02	1.980	2.010	1.980	1.990	1.981	3,808,000

← NewerPage 18 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.