Shanghai Electric Group Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02727  2005-04-28    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-05 0 4 4.920 4.920 4.930 1,990,508,945 4.920 4.920 4.930 4.140 5.090 423,291,678 4.7025 4.02%
2026-02-27 0 17 4.730 4.720 4.730 2,354,653,018 4.730 4.720 4.730 3.990 4.910 521,504,336 4.5151 12.62%
2026-01-30 0 21 4.200 4.190 4.200 3,745,515,838 4.200 4.190 4.200 3.930 4.750 847,727,010 4.4183 8.53%
2025-12-31 0 21 3.870 3.870 3.880 2,075,972,754 3.870 3.870 3.880 3.850 4.420 510,421,409 4.0672 -5.15%
2025-11-28 0 20 4.080 4.080 4.090 4,449,120,395 4.080 4.080 4.090 3.850 5.000 1,000,184,197 4.4483 -9.93%
2025-10-31 0 20 4.530 4.530 4.540 13,466,364,907 4.530 4.530 4.540 4.070 5.710 2,715,938,126 4.9583 11.03%
2025-09-30 0 22 4.080 4.080 4.090 5,805,006,695 4.080 4.080 4.090 3.320 4.120 1,546,198,044 3.7544 10.27%
2025-08-29 0 21 3.700 3.690 3.700 5,688,917,895 3.700 3.690 3.700 3.180 4.000 1,540,915,402 3.6919 15.62%
2025-07-31 0 22 3.200 3.190 3.200 5,888,020,435 3.200 3.190 3.200 2.830 3.800 1,785,375,678 3.2979 11.11%
2025-06-30 0 21 2.880 2.870 2.880 1,250,131,530 2.880 2.870 2.880 2.580 2.960 445,405,896 2.8067 7.06%
2025-05-30 0 20 2.690 2.680 2.690 1,875,688,547 2.690 2.680 2.690 2.530 2.990 679,095,946 2.7620 5.49%
2025-04-30 0 19 2.550 2.550 2.560 1,012,979,955 2.550 2.550 2.560 2.190 2.680 412,728,798 2.4543 -1.54%
2025-03-31 0 21 2.590 2.580 2.590 1,948,928,197 2.590 2.580 2.590 2.550 3.000 689,233,837 2.8277 -9.12%
2025-02-28 0 20 2.850 2.840 2.850 6,231,590,634 2.850 2.840 2.850 2.590 3.300 2,036,694,918 3.0597 7.95%
2025-01-28 0 19 2.640 2.640 2.650 2,281,463,609 2.640 2.640 2.650 2.450 2.930 846,789,494 2.6943 -6.71%
2024-12-31 0 20 2.830 2.830 2.850 5,060,124,314 2.830 2.830 2.850 2.740 3.480 1,635,363,197 3.0942 -3.08%
2024-11-29 0 21 2.920 2.910 2.920 24,260,093,735 2.920 2.910 2.920 2.300 4.370 7,244,140,151 3.3489 16.33%
2024-10-31 0 21 2.510 2.500 2.510 8,850,009,237 2.510 2.500 2.510 1.710 3.060 3,507,069,504 2.5235 43.43%
2024-09-30 0 19 1.750 1.740 1.750 212,149,157 1.750 1.740 1.750 1.440 1.780 131,066,431 1.6186 18.24%
2024-08-30 0 22 1.480 1.480 1.490 97,820,216 1.480 1.480 1.490 1.440 1.560 65,447,121 1.4946 -2.63%
2024-07-31 0 22 1.520 1.520 1.530 102,226,819 1.520 1.520 1.530 1.440 1.550 68,827,822 1.4853 -0.65%
2024-06-28 0 19 1.530 1.530 1.540 136,738,644 1.530 1.530 1.540 1.480 1.590 89,851,792 1.5218 -2.55%
2024-05-31 0 21 1.570 1.560 1.570 223,458,593 1.570 1.560 1.570 1.490 1.730 137,905,399 1.6204 -1.87%
2024-04-30 0 20 1.600 1.600 1.610 216,415,136 1.600 1.600 1.610 1.490 1.750 132,033,451 1.6391 5.26%
2024-03-28 0 20 1.520 1.500 1.520 97,607,540 1.520 1.500 1.520 1.480 1.630 62,546,411 1.5606 -3.18%
2024-02-29 0 19 1.570 1.560 1.570 89,679,427 1.570 1.560 1.570 1.390 1.580 59,801,977 1.4996 7.53%
2024-01-31 0 22 1.460 1.450 1.460 120,918,978 1.460 1.450 1.460 1.380 1.640 80,168,775 1.5083 -10.43%
2023-12-29 0 19 1.630 1.620 1.630 71,321,296 1.630 1.620 1.630 1.560 1.690 44,355,058 1.6080 -2.40%
2023-11-30 0 22 1.670 1.670 1.680 100,292,930 1.670 1.670 1.680 1.650 1.790 58,187,487 1.7236 1.21%
2023-10-31 0 20 1.650 1.650 1.670 94,824,598 1.650 1.650 1.670 1.630 1.810 55,648,900 1.7040 -9.84%
2023-09-29 0 19 1.830 1.820 1.830 267,158,471 1.830 1.820 1.830 1.740 1.940 145,550,260 1.8355 3.98%
2023-08-31 0 23 1.760 1.760 1.780 105,818,245 1.760 1.760 1.780 1.670 1.940 58,547,585 1.8074 -7.37%
2023-07-31 0 20 1.900 1.880 1.900 111,024,071 1.900 1.880 1.900 1.790 1.910 60,229,900 1.8433 3.83%
2023-06-30 0 21 1.830 1.830 1.850 105,859,680 1.830 1.830 1.850 1.750 2.010 55,504,756 1.9072 -8.50%
2023-05-31 0 21 2.000 1.990 2.000 174,576,653 2.000 1.990 2.000 1.900 2.180 85,050,830 2.0526 -5.66%
2023-04-28 0 17 2.120 2.110 2.120 177,262,302 2.120 2.110 2.120 1.930 2.140 86,491,357 2.0495 8.16%
2023-03-31 0 23 1.960 1.960 1.970 226,663,724 1.960 1.960 1.970 1.800 2.040 116,920,959 1.9386 7.69%
2023-02-28 0 20 1.820 1.810 1.830 77,465,300 1.820 1.810 1.830 1.800 1.910 41,575,173 1.8633 -1.62%
2023-01-31 0 18 1.850 1.850 1.860 85,646,457 1.850 1.850 1.860 1.740 1.960 45,763,151 1.8715 5.11%
2022-12-30 0 20 1.760 1.760 1.770 115,860,075 1.760 1.760 1.770 1.740 1.900 63,290,977 1.8306 -3.83%
2022-11-30 0 22 1.830 1.820 1.830 167,360,031 1.830 1.820 1.830 1.510 1.840 97,939,225 1.7088 19.61%
2022-10-31 0 20 1.530 1.530 1.550 104,344,109 1.530 1.530 1.550 1.510 1.700 65,048,193 1.6041 -1.92%
2022-09-30 0 21 1.560 1.560 1.570 147,759,840 1.560 1.560 1.570 1.540 2.050 79,597,802 1.8563 -17.02%
2022-08-31 0 23 1.880 1.870 1.880 105,929,623 1.880 1.870 1.880 1.810 1.970 56,243,983 1.8834 -4.08%
2022-07-29 0 20 1.960 1.960 1.970 360,021,518 1.960 1.960 1.970 1.920 2.230 172,647,128 2.0853 1.55%
2022-06-30 0 21 1.930 1.930 1.940 169,702,057 1.930 1.930 1.940 1.860 2.010 87,602,613 1.9372 -1.53%
2022-05-31 0 20 1.960 1.950 1.960 191,284,352 1.960 1.950 1.960 1.730 1.960 103,730,517 1.8441 2.08%
2022-04-29 0 18 1.920 1.900 1.920 166,527,899 1.920 1.900 1.920 1.800 2.080 86,297,750 1.9297 -6.80%
2022-03-31 0 23 2.060 2.060 2.070 296,447,010 2.060 2.060 2.070 1.840 2.250 145,272,379 2.0406 -5.94%
2022-02-28 0 17 2.190 2.180 2.190 145,637,989 2.190 2.180 2.190 2.160 2.280 65,367,507 2.2280 2.34%
2022-01-31 0 21 2.140 2.110 2.140 333,539,962 2.140 2.110 2.140 2.030 2.530 147,716,503 2.2580 -10.08%
2021-12-31 0 22 2.380 2.360 2.380 482,671,360 2.380 2.360 2.380 2.220 2.530 204,696,216 2.3580 6.73%
2021-11-30 0 22 2.230 2.230 2.240 511,944,859 2.230 2.230 2.240 2.170 2.440 222,326,385 2.3027 1.83%
2021-10-29 0 18 2.190 2.190 2.200 497,812,801 2.190 2.190 2.200 2.110 2.500 222,054,818 2.2418 -10.25%
2021-09-30 0 21 2.440 2.430 2.440 1,373,478,981 2.440 2.430 2.440 2.050 2.670 587,284,588 2.3387 10.41%
2021-08-31 0 22 2.210 2.210 2.220 1,334,369,820 2.210 2.210 2.220 1.820 2.310 652,221,241 2.0459 15.10%
2021-07-30 0 21 1.920 1.920 1.930 523,875,998 1.920 1.920 1.930 1.660 1.980 283,390,124 1.8486 -3.03%
2021-06-30 0 21 2.070 2.060 2.070 557,428,009 1.980 1.970 1.980 1.913 2.095 278,533,988 2.0013 -0.48%
2021-05-31 0 20 2.080 2.070 2.080 886,965,590 1.989 1.980 1.989 1.903 2.563 396,066,017 2.2394 -22.96%
2021-04-30 0 19 2.700 2.690 2.700 444,856,713 2.582 2.573 2.582 2.554 2.716 168,912,175 2.6337 -3.57%
2021-03-31 0 23 2.800 2.800 2.810 1,008,725,984 2.678 2.678 2.688 2.602 2.927 364,041,927 2.7709 -5.08%
2021-02-26 0 18 2.950 2.940 2.950 2,141,806,773 2.822 2.812 2.822 2.630 3.405 704,699,333 3.0393 3.87%
2021-01-29 0 20 2.840 2.840 2.850 2,393,286,370 2.716 2.716 2.726 2.286 3.003 876,580,286 2.7303 19.33%
2020-12-31 0 22 2.380 2.380 2.400 943,181,207 2.276 2.276 2.296 2.076 2.343 432,150,323 2.1825 6.73%
2020-11-30 0 21 2.230 2.230 2.240 1,117,056,685 2.133 2.133 2.143 2.066 2.353 519,338,126 2.1509 1.36%
2020-10-30 0 18 2.200 2.190 2.200 384,510,281 2.104 2.095 2.104 1.942 2.200 184,794,854 2.0807 5.26%
2020-09-30 0 22 2.090 2.090 2.100 342,933,488 1.999 1.999 2.009 1.999 2.257 160,027,735 2.1430 -8.33%
2020-08-31 0 21 2.280 2.280 2.300 438,217,506 2.181 2.181 2.200 2.181 2.516 186,599,298 2.3484 -4.60%
2020-07-31 0 22 2.390 2.380 2.390 521,953,173 2.286 2.276 2.286 2.066 2.516 224,705,493 2.3228 8.64%
2020-06-30 0 21 2.200 2.200 2.210 305,447,743 2.104 2.104 2.114 2.037 2.410 138,755,761 2.2013 2.80%
2020-05-29 0 20 2.140 2.130 2.140 209,212,394 2.047 2.037 2.047 1.989 2.276 96,759,454 2.1622 -10.83%
2020-04-29 0 19 2.400 2.400 2.420 334,336,096 2.296 2.296 2.315 1.942 2.372 154,586,495 2.1628 17.07%
2020-03-31 0 22 2.050 2.050 2.060 513,809,617 1.961 1.961 1.970 1.760 2.229 257,688,041 1.9939 -6.82%
2020-02-28 0 20 2.200 2.200 2.210 225,178,328 2.104 2.104 2.114 2.104 2.276 102,422,945 2.1985 -4.76%
2020-01-31 0 20 2.310 2.300 2.310 169,059,437 2.209 2.200 2.209 2.190 2.592 68,639,159 2.4630 -9.77%
2019-12-31 0 20 2.560 2.550 2.560 202,739,926 2.449 2.439 2.449 2.209 2.477 85,631,865 2.3676 6.22%
2019-11-29 0 21 2.410 2.400 2.410 196,481,192 2.305 2.296 2.305 2.257 2.391 84,449,603 2.3266 0.42%
2019-10-31 0 21 2.400 2.380 2.400 154,860,103 2.296 2.276 2.296 2.267 2.439 65,954,718 2.3480 -5.14%
2019-09-30 0 21 2.530 2.520 2.530 161,583,672 2.420 2.410 2.420 2.305 2.516 66,898,862 2.4153 2.43%
2019-08-30 0 22 2.470 2.470 2.480 285,297,590 2.362 2.362 2.372 2.248 2.611 120,342,781 2.3707 -9.52%
2019-07-31 0 22 2.730 2.730 2.740 141,585,038 2.611 2.611 2.621 2.563 2.755 53,478,076 2.6475 -3.53%
2019-06-28 0 19 2.830 2.820 2.830 261,922,812 2.707 2.697 2.707 2.528 2.745 99,823,890 2.6238 4.75%
2019-05-31 0 21 2.770 2.760 2.770 314,705,090 2.584 2.575 2.584 2.491 2.855 120,518,104 2.6113 -9.48%
2019-04-30 0 19 3.060 3.030 3.060 584,741,174 2.855 2.827 2.855 2.733 2.985 203,944,150 2.8672 2.68%
2019-03-29 0 21 2.980 2.970 2.980 502,367,585 2.780 2.771 2.780 2.631 2.883 182,685,648 2.7499 2.41%
2019-02-28 0 17 2.910 2.910 2.920 431,151,081 2.715 2.715 2.724 2.547 2.873 159,249,780 2.7074 6.20%
2019-01-31 0 22 2.740 2.730 2.740 266,375,794 2.556 2.547 2.556 2.267 2.575 108,824,281 2.4478 9.60%
2018-12-31 0 19 2.500 2.500 2.520 244,033,191 2.332 2.332 2.351 2.314 2.556 99,994,736 2.4405 -6.02%
2018-11-30 0 22 2.660 2.660 2.680 272,183,430 2.482 2.482 2.500 2.379 2.584 108,663,925 2.5048 4.31%
2018-10-31 0 21 2.550 2.540 2.550 297,495,941 2.379 2.370 2.379 2.276 2.631 123,521,497 2.4085 -8.60%
2018-09-28 0 19 2.790 2.780 2.790 321,236,079 2.603 2.594 2.603 2.220 2.622 134,265,235 2.3925 13.41%
2018-08-31 0 23 2.460 2.460 2.470 328,830,770 2.295 2.295 2.304 2.258 2.472 139,297,614 2.3606 -6.46%
2018-07-31 0 21 2.630 2.610 2.630 374,898,377 2.454 2.435 2.454 2.262 2.510 157,405,947 2.3817 3.96%
2018-06-29 1 20 2.640 2.630 2.640 794,931,832 2.360 2.351 2.360 2.262 2.727 315,661,146 2.5183 -12.00%
2018-05-31 0 21 3.000 2.990 3.000 798,827,431 2.682 2.673 2.682 2.467 2.771 304,379,705 2.6244 4.90%
2018-04-30 0 19 2.860 2.860 2.870 420,605,960 2.557 2.557 2.566 2.369 2.611 171,765,870 2.4487 5.15%
2018-03-29 0 21 2.720 2.720 2.730 561,848,122 2.432 2.432 2.441 2.396 2.628 222,309,442 2.5273 -7.80%
2018-02-28 0 18 2.950 2.910 2.950 688,023,300 2.637 2.602 2.637 2.485 2.870 259,193,275 2.6545 -7.23%
2018-01-31 0 22 3.180 3.180 3.190 1,055,826,997 2.843 2.843 2.852 2.780 2.977 366,523,625 2.8807 -1.24%
2017-12-29 0 19 3.220 3.220 3.240 766,970,533 2.879 2.879 2.897 2.700 2.923 273,405,011 2.8053 5.23%
2017-11-30 0 22 3.060 3.060 3.070 1,387,112,437 2.736 2.736 2.745 2.709 3.183 469,649,345 2.9535 -13.56%
2017-10-31 0 20 3.540 3.530 3.540 1,422,873,528 3.165 3.156 3.165 3.058 3.308 445,229,949 3.1958 2.91%
2017-09-29 0 21 3.440 3.440 3.450 1,088,436,254 3.075 3.075 3.084 3.013 3.227 350,236,435 3.1077 -3.10%
2017-08-31 0 22 3.550 3.550 3.560 1,323,253,887 3.174 3.174 3.183 3.004 3.335 420,239,716 3.1488 -2.20%
2017-07-31 0 21 3.630 3.610 3.630 1,217,208,287 3.245 3.227 3.245 3.120 3.487 376,723,238 3.2310 -3.20%
2017-06-30 0 22 3.750 3.740 3.750 1,909,682,318 3.353 3.344 3.353 2.950 3.648 583,884,511 3.2707 10.95%
2017-05-31 0 20 3.380 3.360 3.380 1,082,213,184 3.022 3.004 3.022 2.950 3.299 347,385,845 3.1153 -7.90%
2017-04-28 0 17 3.670 3.660 3.670 703,100,287 3.281 3.272 3.281 3.245 3.576 206,576,956 3.4036 -4.68%
2017-03-31 0 23 3.850 3.850 3.860 1,585,874,756 3.442 3.442 3.451 3.362 3.809 438,241,083 3.6187 -4.23%
2017-02-28 0 20 4.020 4.000 4.020 1,851,645,108 3.594 3.576 3.594 3.084 3.728 529,630,016 3.4961 13.24%
2017-01-27 0 19 3.550 3.550 3.570 752,143,496 3.174 3.174 3.192 3.075 3.308 235,133,223 3.1988 2.31%
2016-12-30 0 20 3.470 3.460 3.470 776,465,140 3.102 3.093 3.102 3.004 3.415 245,012,309 3.1691 -7.22%
2016-11-30 0 22 3.740 3.740 3.760 1,056,198,639 3.344 3.344 3.362 3.066 3.415 323,335,128 3.2666 4.18%
2016-10-31 0 19 3.590 3.590 3.610 719,504,216 3.210 3.210 3.227 3.201 3.433 216,627,870 3.3214 -1.91%
2016-09-30 1 21 3.660 3.660 3.670 1,768,900,843 3.272 3.272 3.281 3.013 3.514 535,231,322 3.3049 6.09%
2016-08-31 1 22 - - - 1,526,511,336 3.084 - - 2.825 3.317 499,866,860 3.0538 7.14%
2016-07-29 0 20 3.220 3.200 3.220 945,173,664 2.879 2.861 2.879 2.825 3.022 323,797,121 2.9190 -0.92%
2016-06-30 0 21 3.250 3.240 3.270 878,656,114 2.906 2.897 2.923 2.745 3.022 303,210,133 2.8978 -2.69%
2016-05-31 0 21 3.340 3.340 3.360 996,191,982 2.986 2.986 3.004 2.780 3.022 342,802,495 2.9060 2.45%
2016-04-29 0 20 3.260 3.250 3.260 1,015,825,411 2.915 2.906 2.915 2.897 3.362 325,164,485 3.1240 -7.91%
2016-03-31 0 21 3.540 3.530 3.550 1,313,424,366 3.165 3.156 3.174 2.932 3.406 414,237,188 3.1707 6.31%
2016-02-29 0 18 3.330 3.320 3.350 697,657,931 2.977 2.968 2.995 2.682 3.129 237,048,070 2.9431 -2.06%
2016-01-29 0 20 3.400 3.400 3.420 1,432,024,084 3.040 3.040 3.058 2.736 3.674 459,635,237 3.1156 -17.27%
2015-12-31 4 22 4.110 4.100 4.110 2,199,361,046 3.674 3.665 3.674 3.567 4.694 537,176,120 4.0943 -14.55%
2015-11-30 21 21 - - - 0 4.300 - - - - 0 - 0.00%
2015-10-30 16 20 - - - 604,714,134 4.300 - - 3.800 4.309 148,188,973 4.0807 14.25%
2015-09-30 0 20 4.210 4.190 4.220 2,389,124,723 3.764 3.746 3.773 3.442 4.112 629,523,813 3.7951 -1.64%
2015-08-31 0 21 4.280 4.300 4.310 4,133,328,027 3.826 3.844 3.853 3.522 4.863 989,335,967 4.1779 -10.65%
2015-07-31 0 22 4.790 4.770 4.800 7,643,263,261 4.282 4.264 4.291 3.272 5.641 1,695,284,595 4.5085 -24.33%
2015-06-30 0 22 6.330 6.300 6.330 8,628,441,705 5.659 5.632 5.659 5.141 7.733 1,328,618,978 6.4943 -22.52%
2015-05-29 0 19 8.170 8.110 8.120 14,644,202,106 7.304 7.251 7.259 6.110 7.939 2,088,158,805 7.0130 4.15%
2015-04-30 0 19 7.920 7.910 7.920 29,003,521,521 7.013 7.004 7.013 4.463 8.191 4,130,129,572 7.0224 54.69%
2015-03-31 1 22 5.120 5.090 5.100 5,111,463,072 4.534 4.507 4.516 3.790 4.852 1,223,447,561 4.1779 11.06%
2015-02-27 0 18 4.610 4.570 4.630 1,812,147,781 4.082 4.047 4.100 3.719 4.197 456,608,268 3.9687 -3.15%
2015-01-30 0 21 4.760 4.750 4.760 5,467,904,822 4.215 4.206 4.215 3.568 4.463 1,373,706,253 3.9804 15.25%
2014-12-31 0 21 4.130 4.120 4.130 3,459,664,281 3.657 3.648 3.657 3.276 4.162 931,250,149 3.7151 -11.18%
2014-11-28 0 20 4.650 4.640 4.660 6,532,814,921 4.117 4.109 4.126 3.294 4.295 1,698,026,530 3.8473 19.85%
2014-10-31 0 21 3.880 3.890 3.920 2,895,957,907 3.436 3.445 3.471 2.993 3.896 851,514,946 3.4009 -6.05%
2014-09-30 0 21 4.130 4.120 4.160 2,134,922,228 3.657 3.648 3.684 2.984 3.976 613,667,540 3.4790 21.47%
2014-08-29 0 21 3.400 3.370 3.400 912,880,508 3.011 2.984 3.011 2.931 3.223 295,666,333 3.0875 -1.73%
2014-07-31 0 22 3.460 3.450 3.490 1,009,632,437 3.064 3.055 3.090 2.630 3.161 348,535,006 2.8968 14.25%
2014-06-30 0 20 3.120 3.110 3.120 807,359,245 2.682 2.673 2.682 2.389 2.733 312,984,481 2.5796 11.43%
2014-05-30 1 20 2.800 2.790 2.800 456,553,752 2.407 2.398 2.407 2.389 2.725 182,472,486 2.5020 -7.89%
2014-04-30 0 20 3.040 3.000 3.040 1,365,199,771 2.613 2.578 2.613 2.295 2.853 528,207,598 2.5846 10.55%
2014-03-31 0 21 2.750 2.740 2.750 1,041,527,883 2.364 2.355 2.364 2.226 2.527 434,342,606 2.3979 3.77%
2014-02-28 0 19 2.650 2.640 2.650 571,034,897 2.278 2.269 2.278 1.985 2.286 263,168,101 2.1698 6.85%
2014-01-30 0 21 2.480 2.460 2.480 529,747,743 2.131 2.114 2.131 2.063 2.441 239,733,648 2.2097 -12.06%
2013-12-31 0 20 2.820 2.800 2.830 901,984,404 2.424 2.407 2.432 2.389 2.682 360,234,342 2.5039 0.71%
2013-11-29 0 21 2.800 2.790 2.800 477,747,666 2.407 2.398 2.407 2.286 2.432 200,285,844 2.3853 2.19%
2013-10-31 0 21 2.740 2.730 2.760 511,296,764 2.355 2.346 2.372 2.312 2.510 212,600,033 2.4050 -0.72%
2013-09-30 0 20 2.760 2.740 2.770 444,429,537 2.372 2.355 2.381 2.338 2.527 183,302,348 2.4246 -3.83%
2013-08-30 0 21 2.870 2.870 2.880 390,203,392 2.467 2.467 2.475 2.192 2.527 162,469,372 2.4017 9.96%
2013-07-31 0 22 2.610 2.580 2.620 430,064,166 2.243 2.217 2.252 2.071 2.355 195,942,254 2.1949 0.38%
2013-06-28 0 19 2.600 2.570 2.610 840,316,178 2.235 2.209 2.243 2.032 2.498 369,253,801 2.2757 -7.14%
2013-05-31 5 21 2.890 2.860 2.900 837,470,042 2.406 2.381 2.415 2.248 2.581 341,667,938 2.4511 6.25%
2013-04-30 0 20 2.720 2.710 2.720 1,067,057,625 2.265 2.257 2.265 2.182 2.515 463,998,412 2.2997 -9.93%
2013-03-28 0 20 3.020 3.020 3.030 1,160,623,670 2.515 2.515 2.523 2.481 2.748 443,628,413 2.6162 -4.13%
2013-02-28 0 17 3.150 3.120 3.140 1,125,345,030 2.623 2.598 2.615 2.431 2.806 427,809,815 2.6305 -1.87%
2013-01-31 0 22 3.210 3.200 3.220 2,036,166,872 2.673 2.665 2.681 2.648 3.198 700,559,384 2.9065 -3.02%
2012-12-31 0 19 3.310 3.310 3.320 1,725,108,556 2.756 2.756 2.765 2.498 2.914 631,371,877 2.7323 8.52%
2012-11-30 0 22 3.050 3.030 3.050 1,187,794,117 2.540 2.523 2.540 2.498 2.756 452,286,251 2.6262 -3.17%
2012-10-31 0 20 3.150 3.140 3.150 2,566,335,004 2.623 2.615 2.623 2.173 3.048 1,013,879,954 2.5312 14.13%
2012-09-28 0 20 2.760 2.740 2.760 771,534,919 2.298 2.282 2.298 2.273 2.798 308,520,660 2.5008 -11.25%
2012-08-31 0 23 3.110 3.080 3.110 796,215,589 2.590 2.565 2.590 2.390 2.839 300,795,174 2.6470 6.51%
2012-07-31 0 21 2.920 2.900 2.920 697,547,247 2.431 2.415 2.431 2.190 2.673 291,704,887 2.3913 -6.71%
2012-06-29 0 21 3.130 3.120 3.150 1,036,645,169 2.606 2.598 2.623 2.531 2.923 384,612,938 2.6953 -10.32%
2012-05-31 0 22 3.490 3.450 3.520 1,382,419,051 2.906 2.873 2.931 2.513 3.259 487,837,323 2.8338 -8.31%
2012-04-30 0 18 3.910 3.900 3.910 843,418,412 3.170 3.161 3.170 3.097 3.486 258,931,462 3.2573 -1.01%
2012-03-30 0 22 3.950 3.950 3.960 2,088,596,489 3.202 3.202 3.210 3.040 3.632 623,583,214 3.3493 -5.73%
2012-02-29 0 21 4.190 4.160 4.190 2,374,186,975 3.396 3.372 3.396 2.910 3.559 733,944,939 3.2348 17.70%
2012-01-31 0 18 3.560 3.560 3.570 1,338,378,294 2.886 2.886 2.894 2.837 3.413 429,442,171 3.1166 -0.84%
2011-12-30 0 20 3.590 3.560 3.580 572,875,621 2.910 2.886 2.902 2.643 2.951 203,449,238 2.8158 6.53%
2011-11-30 0 22 3.370 3.350 3.380 1,046,533,544 2.732 2.716 2.740 2.480 3.202 362,527,112 2.8868 -3.16%
2011-10-31 0 20 3.480 3.460 3.490 749,490,786 2.821 2.805 2.829 2.108 3.040 290,319,587 2.5816 14.85%
2011-09-30 0 20 3.030 2.980 3.030 844,713,985 2.456 2.416 2.456 2.221 2.918 347,261,196 2.4325 -15.13%
2011-08-31 0 23 3.570 3.510 3.570 997,111,895 2.894 2.845 2.894 2.399 3.380 346,915,573 2.8742 -13.77%
2011-07-29 0 20 4.140 4.130 4.140 744,817,739 3.356 3.348 3.356 3.040 3.461 229,020,150 3.2522 0.73%
2011-06-30 0 21 4.110 4.110 4.150 1,164,683,830 3.332 3.332 3.364 3.088 3.405 357,934,851 3.2539 0.98%
2011-05-31 0 20 4.070 4.070 4.080 2,538,926,812 3.299 3.299 3.307 3.080 3.583 755,454,962 3.3608 5.44%
2011-04-29 0 18 3.860 3.890 3.910 1,845,085,427 3.129 3.153 3.170 3.000 3.549 550,269,001 3.3531 1.09%
2011-03-31 0 23 3.890 3.880 3.900 3,432,437,387 3.095 3.087 3.103 2.793 3.899 1,070,526,608 3.2063 -14.69%
2011-02-28 0 18 4.560 4.550 4.560 1,158,420,510 3.628 3.620 3.628 3.461 3.970 311,589,965 3.7178 -2.77%
2011-01-31 0 21 4.690 4.690 4.710 1,822,596,040 3.732 3.732 3.748 3.612 4.432 453,960,876 4.0149 -8.58%
2010-12-31 0 22 5.130 5.100 5.130 1,870,232,785 4.082 4.058 4.082 3.883 4.679 434,863,626 4.3007 -3.57%
2010-11-30 0 22 5.320 5.300 5.310 2,703,002,653 4.233 4.217 4.225 3.732 4.583 639,158,068 4.2290 2.50%
2010-10-29 0 20 5.190 5.180 5.190 2,244,336,570 4.130 4.122 4.130 3.358 4.137 600,504,966 3.7374 20.42%
2010-09-30 0 21 4.310 4.300 4.310 1,728,119,864 3.429 3.421 3.429 2.690 3.453 550,072,264 3.1416 27.14%
2010-08-31 0 22 3.450 3.440 3.460 932,140,753 2.697 2.690 2.705 2.658 3.034 322,002,823 2.8948 -5.48%
2010-07-30 0 21 3.650 3.660 3.670 928,459,911 2.854 2.862 2.869 2.635 2.877 338,080,193 2.7463 4.58%
2010-06-30 0 21 3.490 3.460 3.500 884,383,622 2.729 2.705 2.736 2.635 2.838 325,583,286 2.7163 -1.97%
2010-05-31 0 20 3.560 3.540 3.580 1,245,467,761 2.783 2.768 2.799 2.572 2.908 460,761,338 2.7031 -5.07%
2010-04-30 0 19 3.750 3.750 3.770 1,407,358,243 2.932 2.932 2.948 2.854 3.151 468,094,620 3.0066 -0.79%
2010-03-31 0 23 3.780 3.770 3.780 1,768,539,858 2.955 2.948 2.955 2.744 3.034 600,788,114 2.9437 7.69%
2010-02-26 0 18 3.510 3.500 3.530 736,861,952 2.744 2.736 2.760 2.557 2.854 271,527,419 2.7138 3.24%
2010-01-29 0 20 3.400 3.390 3.410 1,766,979,536 2.658 2.650 2.666 2.596 3.088 613,895,193 2.8783 -5.29%
2009-12-31 0 22 3.590 3.600 3.610 1,559,331,023 2.807 2.815 2.822 2.463 2.932 571,223,459 2.7298 -1.37%
2009-11-30 0 21 3.640 3.630 3.640 1,733,270,199 2.846 2.838 2.846 2.705 3.088 586,552,936 2.9550 -2.15%
2009-10-30 0 20 3.720 3.710 3.740 1,323,450,022 2.908 2.901 2.924 2.791 3.190 443,182,907 2.9862 -0.53%
2009-09-30 0 22 3.740 3.730 3.740 1,613,874,538 2.924 2.916 2.924 2.697 3.206 538,957,307 2.9944 4.76%
2009-08-31 0 21 3.570 3.530 3.560 2,912,439,650 2.791 2.760 2.783 2.557 3.284 1,004,501,357 2.8994 -12.29%
2009-07-31 0 22 4.070 4.070 4.080 3,581,482,570 3.182 3.182 3.190 2.541 3.338 1,214,848,940 2.9481 22.59%
2009-06-30 0 22 3.320 3.310 3.350 2,812,644,645 2.596 2.588 2.619 2.432 3.229 999,134,576 2.8151 -9.29%
2009-05-29 0 19 3.660 3.680 3.690 4,033,555,599 2.862 2.877 2.885 2.161 3.065 1,563,018,950 2.5806 33.33%
2009-04-30 6 20 2.800 2.770 2.790 3,531,622,652 2.146 2.123 2.138 1.725 2.399 1,756,353,395 2.0108 25.56%
2009-03-31 0 22 2.230 2.230 2.240 2,859,939,214 1.709 1.709 1.717 1.403 1.863 1,777,429,592 1.6090 13.78%
2009-02-27 0 20 1.960 1.960 1.970 1,127,953,646 1.502 1.502 1.510 1.495 2.066 627,365,103 1.7979 -19.44%
2009-01-30 0 18 2.500 2.500 2.510 1,512,583,457 1.865 1.865 1.872 1.611 2.626 767,711,652 1.9702 -20.38%
2008-12-31 0 21 3.140 3.140 3.150 2,167,854,272 2.342 2.342 2.350 1.895 2.559 978,219,690 2.2161 13.36%
2008-11-28 0 20 2.770 2.770 2.780 1,414,116,989 2.066 2.066 2.074 1.514 2.424 733,418,583 1.9281 23.11%
2008-10-31 0 21 2.250 2.130 2.250 1,315,438,516 1.678 1.589 1.678 1.022 1.917 923,843,897 1.4239 -2.60%
2008-09-30 0 21 2.310 2.300 2.310 1,300,503,513 1.723 1.716 1.723 1.276 2.476 693,805,916 1.8744 -28.92%
2008-08-29 0 19 3.250 3.250 3.260 1,020,332,820 2.424 2.424 2.432 2.104 2.559 436,420,204 2.3380 -6.34%
2008-07-31 0 22 3.470 3.470 3.510 1,764,483,013 2.588 2.588 2.618 2.588 3.290 613,937,257 2.8740 -9.16%
2008-06-30 0 20 3.820 3.810 3.820 1,574,432,352 2.849 2.842 2.849 2.745 3.469 518,814,244 3.0347 -17.32%
2008-05-30 0 20 4.620 4.620 4.630 2,287,846,286 3.446 3.446 3.454 3.185 3.715 667,884,539 3.4255 5.24%
2008-04-30 0 21 4.390 4.370 4.380 3,833,324,105 3.275 3.260 3.267 2.641 3.789 1,207,462,649 3.1747 -7.58%
2008-03-31 0 19 4.750 4.690 4.710 2,909,085,282 3.543 3.498 3.513 2.835 4.162 835,843,543 3.4804 -16.37%
2008-02-29 0 19 5.680 5.670 5.680 2,377,569,850 4.237 4.229 4.237 4.185 4.886 522,845,055 4.5474 -5.02%
2008-01-31 0 22 5.980 5.960 5.990 4,133,511,143 4.461 4.446 4.468 3.677 5.483 887,055,467 4.6598 -9.39%
2007-12-31 0 19 6.600 6.600 6.610 2,328,741,798 4.923 4.923 4.931 3.879 5.035 501,686,820 4.6418 6.80%
2007-11-30 0 22 6.180 6.130 6.140 5,308,044,279 4.610 4.573 4.580 3.998 6.012 1,062,898,674 4.9939 -18.58%
2007-10-31 0 21 7.590 7.590 7.600 12,128,836,370 5.662 5.662 5.669 4.177 6.407 2,276,643,068 5.3275 25.25%
2007-09-28 0 19 6.060 6.060 6.070 9,661,617,039 4.520 4.520 4.528 3.334 4.655 2,470,013,619 3.9116 21.44%
2007-08-31 9 23 4.990 4.970 4.980 3,820,306,880 3.722 3.707 3.715 2.275 4.050 1,221,926,074 3.1265 33.78%
2007-07-31 0 21 3.730 3.720 3.740 3,153,747,915 2.782 2.775 2.790 2.633 3.058 1,123,557,714 2.8069 5.97%
2007-06-29 0 20 3.520 3.510 3.520 3,808,861,034 2.626 2.618 2.626 2.365 2.924 1,457,146,265 2.6139 5.71%
2007-05-31 0 21 3.330 3.330 3.340 2,778,180,293 2.484 2.484 2.491 2.335 2.722 1,085,756,707 2.5588 -0.16%
2007-04-30 0 18 3.400 3.370 3.410 1,798,847,813 2.488 2.466 2.495 2.415 2.986 688,413,673 2.6130 -6.85%
2007-03-30 0 22 3.650 3.650 3.670 1,296,941,016 2.671 2.671 2.686 2.400 2.781 500,484,538 2.5914 0.55%
2007-02-28 0 18 3.630 3.610 3.620 1,543,951,214 2.656 2.642 2.649 2.415 3.117 526,169,846 2.9343 -4.22%
2007-01-31 0 22 3.790 3.780 3.790 1,994,712,566 2.773 2.766 2.773 2.349 2.993 756,597,448 2.6364 15.90%
2006-12-29 0 19 3.270 3.270 3.280 1,436,705,998 2.393 2.393 2.400 1.968 2.517 630,241,156 2.2796 20.22%
2006-11-30 0 22 2.720 2.720 2.740 1,228,870,162 1.990 1.990 2.005 1.961 2.166 592,432,211 2.0743 -0.73%
2006-10-31 0 20 2.740 2.740 2.750 1,085,261,678 2.005 2.005 2.012 1.800 2.056 562,351,940 1.9299 4.58%
2006-09-29 4 21 2.620 2.620 2.630 1,423,063,110 1.917 1.917 1.925 1.720 2.005 761,490,997 1.8688 2.75%
2006-08-31 17 23 - - - 401,381,401 1.866 - - 1.859 2.159 204,006,893 1.9675 -12.07%
2006-07-31 0 21 2.900 2.900 2.910 906,402,302 2.122 2.122 2.129 1.957 2.188 438,330,664 2.0679 7.41%
2006-06-30 0 22 2.700 2.675 2.700 1,135,220,652 1.976 1.957 1.976 1.701 2.140 596,658,009 1.9026 -4.42%
2006-05-30 0 20 2.825 2.825 2.850 1,788,587,590 2.067 2.067 2.086 1.921 2.566 805,791,846 2.2197 -4.67%
2006-04-28 0 17 3.000 2.975 3.000 1,568,459,755 2.168 2.150 2.168 1.988 2.458 693,414,546 2.2619 -8.40%
2006-03-31 0 23 3.275 3.275 3.300 1,987,822,220 2.367 2.367 2.385 2.060 2.674 880,022,413 2.2588 -4.38%
2006-02-28 0 20 3.425 3.425 3.450 1,304,618,975 2.476 2.476 2.494 2.187 2.674 548,673,468 2.3778 11.38%
2006-01-27 0 19 3.075 3.050 3.075 1,423,272,820 2.223 2.205 2.223 1.897 2.331 688,894,559 2.0660 16.04%
2005-12-30 0 20 2.650 2.625 2.650 855,762,187 1.916 1.897 1.916 1.699 1.952 462,683,313 1.8496 10.42%
2005-11-30 0 22 2.400 2.375 2.400 742,888,806 1.735 1.717 1.735 1.717 1.934 405,154,037 1.8336 -2.04%
2005-10-31 0 20 2.450 2.425 2.450 1,138,051,261 1.771 1.753 1.771 1.717 2.024 608,485,193 1.8703 -6.67%
2005-09-30 0 21 2.625 2.625 2.675 1,183,640,463 1.897 1.897 1.934 1.572 1.934 687,871,959 1.7207 9.37%
2005-08-31 0 23 2.400 2.350 2.375 2,159,201,650 1.735 1.699 1.717 1.402 1.807 1,331,882,923 1.6212 23.71%
2005-07-29 0 20 1.940 1.930 1.940 1,140,338,488 1.402 1.395 1.402 1.251 1.410 847,898,533 1.3449 10.23%
2005-06-30 0 22 1.760 1.750 1.760 812,483,979 1.272 1.265 1.272 1.164 1.279 664,335,475 1.2230 5.39%
2005-05-31 0 20 1.670 1.660 1.670 1,316,096,731 1.207 1.200 1.207 1.149 1.301 1,068,214,473 1.2321 -0.60%
2005-04-29 0 2 1.680 1.670 1.680 1,349,522,240 1.214 1.207 1.214 1.207 1.243 1,100,692,224 1.2261

Webb-site Database - Powered By Linux Group

Back to top