Shanghai Electric Group Co Ltd H historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.400 | 4.000 | 3.380 | 3.740 | 3.724 | 818,960,190 |
| 2024-11-07 | 4.180 | 4.190 | 3.260 | 3.400 | 3.385 | 1,070,370,761 |
| 2024-11-06 | 3.640 | 4.370 | 3.630 | 4.140 | 4.122 | 963,941,334 |
| 2024-11-05 | 2.900 | 3.500 | 2.800 | 3.490 | 3.475 | 696,592,900 |
| 2024-11-04 | 2.360 | 2.780 | 2.350 | 2.780 | 2.768 | 463,519,400 |
| 2024-11-01 | 2.540 | 2.660 | 2.300 | 2.310 | 2.300 | 256,381,100 |
| 2024-10-31 | 2.780 | 2.960 | 2.480 | 2.510 | 2.499 | 521,055,300 |
| 2024-10-30 | 2.750 | 2.890 | 2.570 | 2.740 | 2.728 | 377,874,374 |
| 2024-10-29 | 2.900 | 3.060 | 2.670 | 2.750 | 2.738 | 415,778,152 |
| 2024-10-28 | 2.520 | 2.900 | 2.430 | 2.850 | 2.838 | 513,279,506 |
| 2024-10-25 | 2.150 | 2.460 | 2.110 | 2.400 | 2.390 | 264,826,200 |
| 2024-10-24 | 2.300 | 2.300 | 2.110 | 2.140 | 2.131 | 120,576,085 |
| 2024-10-23 | 2.460 | 2.470 | 2.210 | 2.300 | 2.290 | 241,181,559 |
| 2024-10-22 | 2.390 | 2.610 | 2.350 | 2.430 | 2.420 | 253,570,250 |
| 2024-10-21 | 2.090 | 2.540 | 2.090 | 2.370 | 2.360 | 424,546,960 |
| 2024-10-18 | 1.740 | 1.840 | 1.740 | 1.820 | 1.812 | 21,040,000 |
| 2024-10-17 | 1.770 | 1.840 | 1.740 | 1.760 | 1.752 | 18,417,940 |
| 2024-10-16 | 1.750 | 1.770 | 1.730 | 1.760 | 1.752 | 10,735,000 |
| 2024-10-15 | 1.820 | 1.820 | 1.730 | 1.750 | 1.743 | 14,680,000 |
| 2024-10-14 | 1.840 | 1.840 | 1.750 | 1.810 | 1.802 | 18,062,693 |
| 2024-10-10 | 1.880 | 1.920 | 1.800 | 1.850 | 1.842 | 32,171,800 |
| 2024-10-09 | 2.050 | 2.050 | 1.800 | 1.840 | 1.832 | 53,387,256 |
| 2024-10-08 | 2.190 | 2.260 | 1.910 | 1.970 | 1.962 | 96,860,000 |
| 2024-10-07 | 1.930 | 2.210 | 1.930 | 2.040 | 2.031 | 69,907,566 |
| 2024-10-04 | 1.780 | 1.900 | 1.760 | 1.890 | 1.882 | 12,000,054 |
| 2024-10-03 | 1.890 | 1.900 | 1.710 | 1.800 | 1.792 | 11,406,400 |
| 2024-10-02 | 1.800 | 1.860 | 1.760 | 1.850 | 1.842 | 15,712,409 |
| 2024-09-30 | 1.710 | 1.780 | 1.680 | 1.750 | 1.743 | 41,282,008 |
| 2024-09-27 | 1.640 | 1.680 | 1.620 | 1.660 | 1.653 | 23,996,000 |
| 2024-09-26 | 1.580 | 1.630 | 1.560 | 1.620 | 1.613 | 10,226,000 |
| 2024-09-25 | 1.560 | 1.610 | 1.550 | 1.560 | 1.553 | 12,784,100 |
| 2024-09-24 | 1.500 | 1.550 | 1.500 | 1.550 | 1.543 | 5,726,080 |
| 2024-09-23 | 1.510 | 1.530 | 1.490 | 1.500 | 1.494 | 1,992,436 |
| 2024-09-20 | 1.510 | 1.530 | 1.490 | 1.510 | 1.504 | 4,200,000 |
| 2024-09-19 | 1.490 | 1.510 | 1.480 | 1.510 | 1.504 | 4,586,000 |
| 2024-09-17 | 1.480 | 1.490 | 1.470 | 1.490 | 1.484 | 440,000 |
| 2024-09-16 | 1.460 | 1.470 | 1.450 | 1.470 | 1.464 | 362,000 |
| 2024-09-13 | 1.470 | 1.480 | 1.460 | 1.470 | 1.464 | 1,120,765 |
| 2024-09-12 | 1.450 | 1.480 | 1.450 | 1.470 | 1.464 | 2,004,010 |
| 2024-09-11 | 1.450 | 1.470 | 1.440 | 1.470 | 1.464 | 1,479,032 |
| 2024-09-10 | 1.470 | 1.470 | 1.440 | 1.470 | 1.464 | 4,730,000 |
| 2024-09-09 | 1.490 | 1.510 | 1.460 | 1.470 | 1.464 | 2,754,000 |
| 2024-09-05 | 1.520 | 1.530 | 1.490 | 1.530 | 1.523 | 2,056,000 |
| 2024-09-04 | 1.480 | 1.530 | 1.480 | 1.520 | 1.514 | 3,382,000 |
| 2024-09-03 | 1.500 | 1.520 | 1.490 | 1.510 | 1.504 | 2,508,000 |
| 2024-09-02 | 1.480 | 1.520 | 1.480 | 1.490 | 1.484 | 5,438,000 |
| 2024-08-30 | 1.460 | 1.510 | 1.460 | 1.480 | 1.474 | 4,054,000 |
| 2024-08-29 | 1.440 | 1.470 | 1.440 | 1.460 | 1.454 | 1,829,087 |
| 2024-08-28 | 1.440 | 1.460 | 1.440 | 1.450 | 1.444 | 1,448,000 |
| 2024-08-27 | 1.450 | 1.460 | 1.440 | 1.450 | 1.444 | 1,752,000 |
| 2024-08-26 | 1.470 | 1.470 | 1.450 | 1.460 | 1.454 | 3,302,000 |
| 2024-08-23 | 1.480 | 1.480 | 1.460 | 1.480 | 1.474 | 944,000 |
| 2024-08-22 | 1.480 | 1.480 | 1.460 | 1.480 | 1.474 | 2,326,000 |
| 2024-08-21 | 1.480 | 1.480 | 1.460 | 1.480 | 1.474 | 1,652,000 |
| 2024-08-20 | 1.480 | 1.490 | 1.470 | 1.470 | 1.464 | 3,110,000 |
| 2024-08-19 | 1.480 | 1.500 | 1.460 | 1.470 | 1.464 | 4,796,000 |
| 2024-08-16 | 1.470 | 1.480 | 1.460 | 1.470 | 1.464 | 2,422,000 |
| 2024-08-15 | 1.470 | 1.500 | 1.460 | 1.470 | 1.464 | 4,736,000 |
| 2024-08-14 | 1.490 | 1.490 | 1.470 | 1.480 | 1.474 | 2,302,000 |
| 2024-08-13 | 1.490 | 1.510 | 1.490 | 1.500 | 1.494 | 780,952 |
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.