Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.940	1.990	1.940	1.990	1.981	3,766,000
2022-05-31	1.930	1.960	1.920	1.960	1.952	4,578,000
2022-05-30	1.900	1.930	1.900	1.930	1.922	2,388,000
2022-05-27	1.910	1.920	1.890	1.910	1.902	2,930,000
2022-05-26	1.890	1.910	1.890	1.910	1.902	1,920,000
2022-05-25	1.890	1.920	1.860	1.910	1.902	3,784,000
2022-05-24	1.930	1.930	1.870	1.890	1.882	5,353,672
2022-05-23	1.890	1.930	1.880	1.910	1.902	5,679,537
2022-05-20	1.880	1.900	1.870	1.890	1.882	5,486,371
2022-05-19	1.810	1.910	1.810	1.880	1.872	9,418,000
2022-05-18	1.810	1.850	1.760	1.840	1.832	4,748,000
2022-05-17	1.790	1.830	1.780	1.830	1.822	6,094,000
2022-05-16	1.780	1.800	1.760	1.780	1.772	2,622,000
2022-05-13	1.800	1.810	1.730	1.780	1.772	14,893,654
2022-05-12	1.800	1.820	1.770	1.790	1.782	3,899,866
2022-05-11	1.800	1.830	1.800	1.820	1.812	4,965,975
2022-05-10	1.760	1.830	1.760	1.800	1.792	3,974,009
2022-05-06	1.840	1.870	1.800	1.800	1.792	8,737,433
2022-05-05	1.900	1.900	1.860	1.880	1.872	6,540,000
2022-05-04	1.900	1.920	1.880	1.900	1.892	2,476,000
2022-05-03	1.900	1.910	1.870	1.900	1.892	3,242,000
2022-04-29	1.880	1.920	1.860	1.920	1.912	5,226,000
2022-04-28	1.840	1.880	1.840	1.880	1.872	2,820,000
2022-04-27	1.830	1.860	1.800	1.860	1.852	9,146,000
2022-04-26	1.860	1.880	1.820	1.840	1.832	7,874,000
2022-04-25	1.890	1.890	1.840	1.860	1.852	5,962,000
2022-04-22	1.890	1.910	1.880	1.900	1.892	3,244,593
2022-04-21	1.930	1.950	1.870	1.900	1.892	5,214,000
2022-04-20	1.970	1.970	1.910	1.920	1.912	7,916,660
2022-04-19	1.980	1.990	1.950	1.970	1.962	5,194,000
2022-04-14	1.970	2.000	1.970	1.980	1.972	3,392,000
2022-04-13	1.960	1.990	1.950	1.970	1.962	1,558,254
2022-04-12	1.960	2.000	1.950	1.990	1.981	3,590,243
2022-04-11	2.000	2.010	1.960	1.980	1.972	4,396,000
2022-04-08	2.000	2.020	1.970	2.010	2.001	4,118,000
2022-04-07	2.040	2.060	1.980	1.980	1.972	7,632,000
2022-04-06	2.030	2.050	2.010	2.040	2.031	4,934,000
2022-04-04	2.080	2.080	2.030	2.060	2.051	2,500,000
2022-04-01	2.050	2.080	2.050	2.060	2.051	1,580,000
2022-03-31	2.070	2.070	2.050	2.060	2.051	944,000
2022-03-30	2.040	2.080	2.040	2.070	2.061	4,908,000
2022-03-29	2.050	2.090	2.040	2.060	2.051	4,676,000
2022-03-28	2.040	2.070	2.010	2.070	2.061	3,610,000
2022-03-25	2.100	2.100	2.020	2.040	2.031	5,714,030
2022-03-24	2.110	2.120	2.070	2.090	2.081	3,582,000
2022-03-23	2.100	2.140	2.100	2.130	2.121	5,266,200
2022-03-22	2.100	2.130	2.080	2.110	2.101	1,714,000
2022-03-21	2.120	2.120	2.060	2.090	2.081	6,429,750
2022-03-18	2.100	2.130	2.070	2.090	2.081	6,193,997
2022-03-17	2.030	2.110	2.020	2.100	2.091	10,194,000
2022-03-16	1.910	2.060	1.880	2.000	1.991	11,984,154
2022-03-15	1.970	1.970	1.840	1.910	1.902	26,011,072
2022-03-14	2.090	2.090	1.970	1.990	1.981	10,918,000
2022-03-11	2.120	2.120	2.020	2.090	2.081	6,058,966
2022-03-10	2.060	2.130	2.060	2.100	2.091	3,766,000
2022-03-09	2.070	2.100	1.980	2.060	2.051	6,670,000
2022-03-08	2.100	2.130	2.040	2.060	2.051	8,249,100
2022-03-07	2.180	2.180	2.090	2.130	2.121	5,171,300
2022-03-04	2.200	2.220	2.160	2.180	2.171	4,636,010
2022-03-03	2.210	2.240	2.190	2.220	2.211	2,918,000

← NewerPage 19 of 21 · 1,234 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.