Shanghai Taisheng Wind Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.940 | 7.010 | 6.850 | 6.980 | 6.870 | 12,035,554 |
| 2024-07-29 | 7.250 | 7.270 | 6.900 | 6.940 | 6.830 | 20,788,715 |
| 2024-07-26 | 7.100 | 7.400 | 7.010 | 7.230 | 7.116 | 35,738,845 |
| 2024-07-25 | 6.480 | 7.350 | 6.430 | 7.130 | 7.017 | 52,508,412 |
| 2024-07-24 | 6.230 | 6.700 | 6.180 | 6.480 | 6.378 | 22,630,233 |
| 2024-07-23 | 6.320 | 6.410 | 6.240 | 6.290 | 6.191 | 12,564,915 |
| 2024-07-22 | 6.130 | 6.430 | 6.130 | 6.410 | 6.309 | 19,556,500 |
| 2024-07-19 | 6.060 | 6.150 | 6.060 | 6.120 | 6.023 | 5,861,166 |
| 2024-07-18 | 6.190 | 6.210 | 6.030 | 6.090 | 5.994 | 10,374,166 |
| 2024-07-17 | 6.220 | 6.280 | 6.150 | 6.180 | 6.082 | 5,718,366 |
| 2024-07-16 | 6.310 | 6.320 | 6.190 | 6.260 | 6.112 | 4,882,300 |
| 2024-07-15 | 6.380 | 6.410 | 6.260 | 6.300 | 6.151 | 5,333,800 |
| 2024-07-12 | 6.410 | 6.470 | 6.370 | 6.410 | 6.258 | 6,136,200 |
| 2024-07-11 | 6.280 | 6.480 | 6.280 | 6.380 | 6.229 | 10,622,202 |
| 2024-07-10 | 6.430 | 6.450 | 6.180 | 6.200 | 6.053 | 13,478,200 |
| 2024-07-09 | 6.410 | 6.540 | 6.300 | 6.490 | 6.337 | 6,642,578 |
| 2024-07-08 | 6.570 | 6.590 | 6.380 | 6.420 | 6.268 | 5,175,500 |
| 2024-07-05 | 6.480 | 6.600 | 6.400 | 6.570 | 6.415 | 7,455,892 |
| 2024-07-04 | 6.810 | 6.890 | 6.490 | 6.500 | 6.346 | 12,023,413 |
| 2024-07-03 | 6.950 | 6.950 | 6.780 | 6.810 | 6.649 | 5,239,352 |
| 2024-07-02 | 6.910 | 6.980 | 6.860 | 6.920 | 6.756 | 3,996,961 |
| 2024-07-01 | 6.840 | 6.930 | 6.780 | 6.920 | 6.756 | 5,041,989 |
| 2024-06-28 | 6.880 | 6.980 | 6.810 | 6.820 | 6.659 | 5,716,350 |
| 2024-06-27 | 7.010 | 7.020 | 6.880 | 6.880 | 6.717 | 4,693,200 |
| 2024-06-26 | 6.800 | 7.060 | 6.740 | 7.030 | 6.864 | 10,295,229 |
| 2024-06-25 | 6.810 | 6.870 | 6.750 | 6.780 | 6.620 | 4,925,600 |
| 2024-06-24 | 7.010 | 7.010 | 6.790 | 6.810 | 6.649 | 8,853,755 |
| 2024-06-21 | 7.120 | 7.170 | 7.060 | 7.100 | 6.932 | 3,288,814 |
| 2024-06-20 | 7.270 | 7.290 | 7.070 | 7.120 | 6.952 | 7,853,800 |
| 2024-06-19 | 7.470 | 7.480 | 7.280 | 7.290 | 7.118 | 7,625,202 |
| 2024-06-18 | 7.400 | 7.480 | 7.390 | 7.470 | 7.293 | 5,301,802 |
| 2024-06-17 | 7.400 | 7.580 | 7.300 | 7.440 | 7.264 | 8,437,827 |
| 2024-06-14 | 7.290 | 7.450 | 7.240 | 7.420 | 7.245 | 12,320,937 |
| 2024-06-13 | 7.350 | 7.380 | 7.290 | 7.290 | 7.118 | 6,017,844 |
| 2024-06-12 | 7.340 | 7.370 | 7.280 | 7.360 | 7.186 | 4,833,400 |
| 2024-06-11 | 7.300 | 7.360 | 7.190 | 7.340 | 7.166 | 4,636,200 |
| 2024-06-07 | 7.340 | 7.380 | 7.160 | 7.320 | 7.147 | 8,947,200 |
| 2024-06-06 | 7.640 | 7.660 | 7.260 | 7.320 | 7.147 | 18,143,479 |
| 2024-06-05 | 7.730 | 7.760 | 7.620 | 7.620 | 7.440 | 10,578,100 |
| 2024-06-04 | 7.700 | 7.780 | 7.630 | 7.780 | 7.596 | 11,469,950 |
| 2024-06-03 | 7.860 | 7.890 | 7.620 | 7.670 | 7.489 | 19,627,135 |
| 2024-05-31 | 7.720 | 8.040 | 7.580 | 7.890 | 7.703 | 30,286,335 |
| 2024-05-30 | 7.720 | 7.860 | 7.640 | 7.760 | 7.577 | 18,560,850 |
| 2024-05-29 | 7.580 | 7.740 | 7.570 | 7.630 | 7.450 | 13,275,000 |
| 2024-05-28 | 7.560 | 8.080 | 7.530 | 7.720 | 7.537 | 25,007,435 |
| 2024-05-27 | 7.450 | 7.530 | 7.360 | 7.530 | 7.352 | 6,832,815 |
| 2024-05-24 | 7.500 | 7.600 | 7.460 | 7.470 | 7.293 | 6,231,200 |
| 2024-05-23 | 7.670 | 7.680 | 7.440 | 7.500 | 7.323 | 11,024,000 |
| 2024-05-22 | 7.610 | 7.730 | 7.560 | 7.710 | 7.528 | 8,994,542 |
| 2024-05-21 | 7.730 | 7.740 | 7.550 | 7.590 | 7.411 | 7,725,600 |
| 2024-05-20 | 7.620 | 7.790 | 7.580 | 7.730 | 7.547 | 15,398,985 |
| 2024-05-17 | 7.530 | 7.610 | 7.420 | 7.610 | 7.430 | 11,165,792 |
| 2024-05-16 | 7.580 | 7.640 | 7.520 | 7.530 | 7.352 | 8,671,528 |
| 2024-05-15 | 7.710 | 7.770 | 7.590 | 7.600 | 7.420 | 9,362,085 |
| 2024-05-14 | 7.700 | 7.820 | 7.660 | 7.730 | 7.547 | 9,265,100 |
| 2024-05-13 | 7.660 | 7.830 | 7.570 | 7.720 | 7.537 | 13,742,183 |
| 2024-05-10 | 7.760 | 7.780 | 7.630 | 7.700 | 7.518 | 10,491,800 |
| 2024-05-09 | 7.620 | 7.740 | 7.620 | 7.670 | 7.489 | 7,800,484 |
| 2024-05-08 | 7.760 | 7.790 | 7.610 | 7.620 | 7.440 | 11,695,504 |
| 2024-05-07 | 7.720 | 7.850 | 7.670 | 7.790 | 7.606 | 14,055,018 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.0600 CNY |
| 2025-08-20 | 0.0600 CNY |
| 2024-07-17 | 0.0500 CNY |
| 2023-07-06 | 0.0500 CNY |
| 2022-08-12 | 0.0600 CNY |
| 2021-06-30 | 0.1000 CNY |
| 2020-05-13 | 0.1000 CNY |
| 2019-05-22 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.