Shanghai Taisheng Wind Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.670 | 7.780 | 7.670 | 7.750 | 7.567 | 12,444,384 |
| 2024-04-30 | 7.690 | 7.740 | 7.520 | 7.610 | 7.430 | 14,670,938 |
| 2024-04-29 | 7.800 | 7.870 | 7.520 | 7.740 | 7.557 | 24,664,347 |
| 2024-04-26 | 7.430 | 7.560 | 7.400 | 7.510 | 7.332 | 12,661,000 |
| 2024-04-25 | 7.420 | 7.660 | 7.310 | 7.530 | 7.352 | 15,064,601 |
| 2024-04-24 | 7.220 | 7.420 | 7.220 | 7.410 | 7.235 | 10,361,362 |
| 2024-04-23 | 7.320 | 7.370 | 7.210 | 7.270 | 7.098 | 6,496,243 |
| 2024-04-22 | 7.200 | 7.380 | 7.180 | 7.290 | 7.118 | 7,325,100 |
| 2024-04-19 | 7.450 | 7.450 | 7.200 | 7.270 | 7.098 | 15,047,637 |
| 2024-04-18 | 7.520 | 7.580 | 7.400 | 7.400 | 7.225 | 13,536,117 |
| 2024-04-17 | 7.330 | 7.530 | 7.330 | 7.520 | 7.342 | 12,908,555 |
| 2024-04-16 | 7.610 | 7.700 | 7.150 | 7.220 | 7.049 | 19,191,317 |
| 2024-04-15 | 7.700 | 7.850 | 7.600 | 7.690 | 7.508 | 11,628,208 |
| 2024-04-12 | 7.920 | 8.020 | 7.700 | 7.700 | 7.518 | 11,730,200 |
| 2024-04-11 | 7.830 | 7.980 | 7.790 | 7.880 | 7.694 | 9,788,345 |
| 2024-04-10 | 8.110 | 8.110 | 7.880 | 7.920 | 7.733 | 12,357,200 |
| 2024-04-09 | 8.040 | 8.160 | 8.010 | 8.120 | 7.928 | 13,680,980 |
| 2024-04-08 | 7.970 | 8.170 | 7.860 | 8.010 | 7.821 | 18,584,951 |
| 2024-04-03 | 8.110 | 8.170 | 7.950 | 8.100 | 7.908 | 25,848,857 |
| 2024-04-02 | 8.400 | 8.580 | 8.200 | 8.220 | 8.026 | 42,608,993 |
| 2024-04-01 | 7.950 | 8.040 | 7.940 | 8.040 | 7.850 | 20,532,102 |
| 2024-03-29 | 7.810 | 7.980 | 7.810 | 7.910 | 7.723 | 6,252,288 |
| 2024-03-28 | 7.820 | 8.020 | 7.780 | 7.880 | 7.694 | 14,799,668 |
| 2024-03-27 | 8.020 | 8.030 | 7.800 | 7.810 | 7.625 | 13,389,600 |
| 2024-03-26 | 8.070 | 8.090 | 7.860 | 8.020 | 7.830 | 19,618,724 |
| 2024-03-25 | 8.200 | 8.330 | 8.020 | 8.030 | 7.840 | 19,614,893 |
| 2024-03-22 | 8.670 | 8.670 | 8.280 | 8.280 | 8.084 | 30,718,826 |
| 2024-03-21 | 8.580 | 8.710 | 8.430 | 8.620 | 8.416 | 29,308,657 |
| 2024-03-20 | 8.660 | 8.700 | 8.510 | 8.550 | 8.348 | 22,685,543 |
| 2024-03-19 | 8.730 | 8.850 | 8.650 | 8.660 | 8.455 | 29,642,291 |
| 2024-03-18 | 8.630 | 8.840 | 8.520 | 8.790 | 8.582 | 35,335,413 |
| 2024-03-15 | 8.560 | 8.930 | 8.480 | 8.630 | 8.426 | 38,419,204 |
| 2024-03-14 | 8.770 | 8.800 | 8.420 | 8.580 | 8.377 | 30,891,949 |
| 2024-03-13 | 8.600 | 8.970 | 8.510 | 8.800 | 8.592 | 47,810,456 |
| 2024-03-12 | 8.510 | 8.940 | 8.500 | 8.620 | 8.416 | 63,663,752 |
| 2024-03-11 | 8.060 | 8.590 | 8.050 | 8.590 | 8.387 | 66,029,618 |
| 2024-03-08 | 7.990 | 8.220 | 7.950 | 8.090 | 7.899 | 38,356,062 |
| 2024-03-07 | 8.310 | 8.390 | 7.910 | 7.960 | 7.772 | 57,103,310 |
| 2024-03-06 | 7.400 | 8.600 | 7.380 | 8.490 | 8.289 | 96,964,383 |
| 2024-03-05 | 7.750 | 7.750 | 7.430 | 7.450 | 7.274 | 32,008,741 |
| 2024-03-04 | 7.880 | 7.930 | 7.660 | 7.760 | 7.577 | 28,347,853 |
| 2024-03-01 | 8.050 | 8.120 | 7.760 | 7.870 | 7.684 | 52,432,935 |
| 2024-02-29 | 8.110 | 8.230 | 7.850 | 8.140 | 7.948 | 42,604,680 |
| 2024-02-28 | 8.700 | 8.850 | 8.120 | 8.120 | 7.928 | 41,510,246 |
| 2024-02-27 | 8.260 | 8.720 | 8.240 | 8.720 | 8.514 | 31,634,165 |
| 2024-02-26 | 8.400 | 8.520 | 8.290 | 8.340 | 8.143 | 22,655,913 |
| 2024-02-23 | 8.450 | 8.460 | 8.280 | 8.420 | 8.221 | 19,967,189 |
| 2024-02-22 | 8.360 | 8.540 | 8.350 | 8.460 | 8.260 | 13,244,270 |
| 2024-02-21 | 8.380 | 8.700 | 8.280 | 8.470 | 8.270 | 25,294,911 |
| 2024-02-20 | 8.560 | 8.610 | 8.360 | 8.490 | 8.289 | 11,550,392 |
| 2024-02-19 | 8.680 | 8.750 | 8.490 | 8.610 | 8.406 | 13,879,880 |
| 2024-02-08 | 8.400 | 8.770 | 8.270 | 8.670 | 8.465 | 22,426,561 |
| 2024-02-07 | 8.240 | 8.730 | 8.130 | 8.350 | 8.153 | 25,397,659 |
| 2024-02-06 | 7.390 | 8.250 | 6.930 | 8.190 | 7.996 | 28,692,911 |
| 2024-02-05 | 7.960 | 7.960 | 7.400 | 7.470 | 7.293 | 25,678,046 |
| 2024-02-02 | 8.180 | 8.480 | 7.820 | 8.150 | 7.957 | 31,471,144 |
| 2024-02-01 | 8.100 | 8.210 | 7.880 | 8.040 | 7.850 | 24,518,869 |
| 2024-01-31 | 7.910 | 8.320 | 7.720 | 8.140 | 7.948 | 31,842,945 |
| 2024-01-30 | 7.780 | 8.150 | 7.720 | 7.980 | 7.791 | 25,113,699 |
| 2024-01-29 | 8.220 | 8.240 | 7.720 | 7.770 | 7.586 | 23,269,158 |
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.