Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.290	8.300	8.000	8.140	7.948	19,614,400
2024-01-25	8.380	8.400	8.130	8.310	8.114	29,048,503
2024-01-24	8.450	8.810	8.080	8.370	8.172	25,486,767
2024-01-23	8.020	8.490	7.840	8.390	8.192	25,853,534
2024-01-22	8.350	8.400	7.900	8.010	7.821	17,002,189
2024-01-19	8.600	8.650	8.280	8.320	8.123	24,837,687
2024-01-18	8.690	8.720	8.360	8.640	8.436	21,153,656
2024-01-17	9.080	9.130	8.710	8.720	8.514	16,697,600
2024-01-16	8.950	9.170	8.880	9.160	8.943	20,571,407
2024-01-15	9.120	9.200	8.900	8.930	8.719	20,442,760
2024-01-12	9.140	9.520	9.100	9.180	8.963	21,746,827
2024-01-11	8.900	9.300	8.860	9.170	8.953	23,112,071
2024-01-10	8.880	9.110	8.780	9.010	8.797	18,175,557
2024-01-09	8.900	9.120	8.710	8.940	8.729	18,291,280
2024-01-08	8.930	9.060	8.800	8.880	8.670	21,078,500
2024-01-05	9.700	9.720	8.890	8.960	8.748	49,406,812
2024-01-04	10.220	10.250	9.500	9.720	9.490	36,051,013
2024-01-03	10.430	10.540	10.120	10.230	9.988	26,825,919
2024-01-02	10.730	10.760	10.440	10.520	10.271	25,477,896
2023-12-29	10.430	10.870	10.380	10.770	10.515	51,878,097
2023-12-28	9.920	10.530	9.800	10.470	10.222	46,135,610
2023-12-27	9.850	10.100	9.710	10.010	9.773	15,476,181
2023-12-26	10.020	10.120	9.820	9.880	9.646	17,497,995
2023-12-25	9.650	10.150	9.610	10.010	9.773	33,591,564
2023-12-22	9.420	9.550	9.210	9.390	9.168	17,091,200
2023-12-21	9.120	9.540	8.940	9.480	9.256	20,474,966
2023-12-20	9.250	9.480	9.000	9.100	8.885	9,183,947
2023-12-19	9.240	9.320	9.130	9.240	9.022	5,845,266
2023-12-18	9.330	9.460	9.220	9.240	9.022	8,767,785
2023-12-15	9.280	9.420	9.260	9.390	9.168	10,736,285
2023-12-14	9.300	9.380	9.230	9.270	9.051	8,753,600
2023-12-13	9.300	9.370	9.250	9.300	9.080	7,964,921
2023-12-12	9.370	9.480	9.210	9.330	9.109	10,759,066
2023-12-11	9.270	9.510	9.150	9.390	9.168	16,461,838
2023-12-08	9.450	9.560	9.300	9.310	9.090	9,335,500
2023-12-07	9.680	9.700	9.300	9.390	9.168	18,019,161
2023-12-06	9.780	10.260	9.660	9.700	9.471	22,838,090
2023-12-05	9.750	10.160	9.700	9.860	9.627	27,174,593
2023-12-04	9.760	9.810	9.640	9.720	9.490	8,896,941
2023-12-01	9.640	9.700	9.470	9.660	9.432	12,723,000
2023-11-30	9.950	9.990	9.550	9.680	9.451	14,951,771
2023-11-29	10.100	10.210	9.950	9.970	9.734	10,601,615
2023-11-28	9.860	10.160	9.750	10.160	9.920	18,845,059
2023-11-27	9.740	9.870	9.630	9.820	9.588	7,433,338
2023-11-24	9.850	9.860	9.690	9.760	9.529	7,655,568
2023-11-23	9.750	9.890	9.640	9.790	9.559	8,121,160
2023-11-22	9.800	9.870	9.630	9.660	9.432	11,663,241
2023-11-21	9.890	9.970	9.820	9.870	9.637	8,915,441
2023-11-20	10.030	10.030	9.800	9.890	9.656	11,042,036
2023-11-17	9.780	10.050	9.770	10.020	9.783	13,096,135
2023-11-16	10.120	10.170	9.780	9.860	9.627	16,158,713
2023-11-15	10.100	10.230	9.910	10.100	9.861	22,952,154
2023-11-14	9.970	9.970	9.780	9.950	9.715	16,022,109
2023-11-13	10.100	10.160	9.700	9.950	9.715	27,737,757
2023-11-10	10.190	10.200	9.880	10.100	9.861	14,169,161
2023-11-09	10.100	10.390	10.080	10.200	9.959	16,505,424
2023-11-08	10.640	10.690	10.110	10.220	9.978	33,693,141
2023-11-07	10.480	10.720	10.410	10.640	10.388	17,079,583
2023-11-06	10.390	10.780	10.270	10.580	10.330	33,508,995
2023-11-03	10.170	10.970	10.150	10.280	10.037	39,067,654

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.