Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.210	2.230	2.180	2.200	2.191	2,261,800
2022-03-01	2.190	2.250	2.190	2.220	2.211	3,396,000
2022-02-28	2.210	2.210	2.160	2.190	2.181	4,678,000
2022-02-25	2.190	2.220	2.180	2.210	2.201	2,686,000
2022-02-24	2.230	2.240	2.160	2.190	2.181	5,264,000
2022-02-23	2.230	2.270	2.220	2.230	2.220	3,166,000
2022-02-22	2.220	2.230	2.180	2.230	2.220	4,384,000
2022-02-21	2.220	2.240	2.200	2.230	2.220	2,478,000
2022-02-18	2.200	2.240	2.200	2.240	2.230	1,247,000
2022-02-17	2.230	2.250	2.210	2.230	2.220	4,178,000
2022-02-16	2.210	2.260	2.210	2.240	2.230	3,106,000
2022-02-15	2.220	2.240	2.210	2.230	2.220	1,070,000
2022-02-14	2.230	2.250	2.220	2.230	2.220	1,894,000
2022-02-11	2.270	2.280	2.230	2.250	2.240	3,630,497
2022-02-10	2.260	2.280	2.250	2.280	2.270	4,756,000
2022-02-09	2.260	2.270	2.250	2.250	2.240	4,778,000
2022-02-08	2.250	2.260	2.230	2.260	2.250	5,060,010
2022-02-07	2.200	2.260	2.200	2.240	2.230	6,706,000
2022-02-04	2.190	2.250	2.190	2.220	2.211	6,286,000
2022-01-31	2.070	2.160	2.040	2.140	2.131	2,854,000
2022-01-28	2.100	2.100	2.030	2.090	2.081	3,060,000
2022-01-27	2.140	2.140	2.070	2.100	2.091	7,090,000
2022-01-26	2.120	2.170	2.110	2.140	2.131	8,276,000
2022-01-25	2.160	2.180	2.130	2.140	2.131	9,430,000
2022-01-24	2.170	2.200	2.140	2.190	2.181	8,836,000
2022-01-21	2.240	2.240	2.180	2.180	2.171	9,546,000
2022-01-20	2.260	2.260	2.230	2.240	2.230	7,544,000
2022-01-19	2.270	2.280	2.250	2.260	2.250	3,588,000
2022-01-18	2.260	2.290	2.240	2.270	2.260	6,322,000
2022-01-17	2.230	2.260	2.230	2.260	2.250	3,848,000
2022-01-14	2.250	2.270	2.230	2.230	2.220	5,372,000
2022-01-13	2.300	2.300	2.240	2.250	2.240	8,516,000
2022-01-12	2.270	2.300	2.260	2.290	2.280	6,004,864
2022-01-11	2.280	2.310	2.250	2.260	2.250	7,202,239
2022-01-10	2.340	2.340	2.250	2.280	2.270	7,878,000
2022-01-07	2.330	2.350	2.290	2.300	2.290	8,398,000
2022-01-06	2.360	2.360	2.300	2.330	2.320	5,804,000
2022-01-05	2.440	2.450	2.330	2.330	2.320	12,648,000
2022-01-04	2.500	2.500	2.410	2.430	2.420	8,458,000
2022-01-03	2.390	2.530	2.390	2.500	2.489	7,041,400
2021-12-31	2.440	2.440	2.350	2.380	2.370	3,662,000
2021-12-30	2.400	2.470	2.380	2.450	2.440	3,798,000
2021-12-29	2.450	2.450	2.390	2.390	2.380	3,990,000
2021-12-28	2.490	2.490	2.420	2.450	2.440	5,850,000
2021-12-24	2.480	2.500	2.440	2.460	2.449	3,370,000
2021-12-23	2.390	2.470	2.350	2.470	2.459	10,588,450
2021-12-22	2.370	2.410	2.360	2.370	2.360	3,404,000
2021-12-21	2.400	2.430	2.350	2.390	2.380	7,468,000
2021-12-20	2.400	2.500	2.360	2.380	2.370	19,446,000
2021-12-17	2.320	2.530	2.310	2.410	2.400	47,422,952
2021-12-16	2.280	2.320	2.250	2.320	2.310	11,484,000
2021-12-15	2.230	2.300	2.220	2.240	2.230	8,578,000
2021-12-14	2.260	2.270	2.220	2.240	2.230	8,658,000
2021-12-13	2.270	2.310	2.250	2.280	2.270	8,887,516
2021-12-10	2.300	2.310	2.250	2.270	2.260	4,228,398
2021-12-09	2.290	2.320	2.270	2.290	2.280	8,235,900
2021-12-08	2.280	2.290	2.240	2.280	2.270	5,294,000
2021-12-07	2.270	2.290	2.230	2.270	2.260	6,212,000
2021-12-06	2.300	2.370	2.240	2.260	2.250	11,078,000
2021-12-03	2.240	2.340	2.220	2.330	2.320	9,811,000

← NewerPage 20 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.