Shanghai Electric Group Co Ltd H historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.280	2.280	2.230	2.230	2.220	6,416,000
2021-12-01	2.220	2.300	2.220	2.290	2.280	6,814,000
2021-11-30	2.290	2.290	2.220	2.230	2.220	8,480,000
2021-11-29	2.230	2.290	2.210	2.260	2.250	5,912,000
2021-11-26	2.300	2.310	2.230	2.240	2.230	12,071,437
2021-11-25	2.290	2.320	2.270	2.300	2.290	7,467,000
2021-11-24	2.340	2.340	2.300	2.300	2.290	7,074,000
2021-11-23	2.310	2.400	2.310	2.330	2.320	11,720,000
2021-11-22	2.340	2.390	2.290	2.310	2.300	5,922,000
2021-11-19	2.280	2.350	2.260	2.330	2.320	10,844,000
2021-11-18	2.300	2.300	2.270	2.300	2.290	4,358,000
2021-11-17	2.270	2.320	2.250	2.290	2.280	7,185,692
2021-11-16	2.290	2.340	2.260	2.280	2.270	8,670,000
2021-11-15	2.340	2.340	2.290	2.300	2.290	4,730,000
2021-11-12	2.340	2.380	2.310	2.310	2.300	7,382,000
2021-11-11	2.300	2.340	2.290	2.320	2.310	5,380,635
2021-11-10	2.320	2.350	2.260	2.300	2.290	6,692,000
2021-11-09	2.320	2.380	2.310	2.340	2.330	5,096,000
2021-11-08	2.370	2.410	2.280	2.310	2.300	12,586,000
2021-11-05	2.370	2.440	2.340	2.370	2.360	26,780,000
2021-11-04	2.220	2.380	2.220	2.370	2.360	29,180,000
2021-11-03	2.220	2.260	2.170	2.210	2.201	13,790,000
2021-11-02	2.220	2.260	2.180	2.210	2.201	12,042,000
2021-11-01	2.220	2.240	2.170	2.210	2.201	8,963,621
2021-10-29	2.150	2.240	2.110	2.190	2.181	14,058,000
2021-10-28	2.180	2.220	2.120	2.150	2.141	10,850,000
2021-10-27	2.180	2.210	2.150	2.170	2.161	6,558,000
2021-10-26	2.170	2.220	2.150	2.170	2.161	8,430,000
2021-10-25	2.110	2.240	2.110	2.170	2.161	13,258,000
2021-10-22	2.150	2.150	2.110	2.110	2.101	7,658,000
2021-10-21	2.230	2.240	2.120	2.150	2.141	10,304,000
2021-10-20	2.210	2.270	2.180	2.220	2.211	9,718,000
2021-10-19	2.170	2.210	2.150	2.200	2.191	12,213,000
2021-10-18	2.180	2.210	2.160	2.180	2.171	6,560,000

← NewerPage 21 of 21 · 1,234 trading days

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.