Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.010	10.340	9.960	10.180	9.939	20,816,194
2023-11-01	9.980	10.550	9.920	10.110	9.871	34,078,487
2023-10-31	10.060	10.470	10.000	10.020	9.783	19,445,450
2023-10-30	10.280	10.740	10.040	10.170	9.930	32,479,995
2023-10-27	10.070	10.580	9.890	10.460	10.213	34,055,078
2023-10-26	10.230	10.330	9.600	10.140	9.900	31,825,952
2023-10-25	10.220	10.580	10.050	10.210	9.969	28,169,646
2023-10-24	9.890	10.500	9.510	10.370	10.125	47,757,572
2023-10-23	9.880	9.990	9.670	9.960	9.724	32,282,581
2023-10-20	9.360	10.020	9.320	9.940	9.705	58,362,869
2023-10-19	9.270	9.580	9.200	9.370	9.148	16,187,002
2023-10-18	9.560	9.600	9.310	9.350	9.129	19,797,996
2023-10-17	9.550	9.750	9.480	9.700	9.471	32,823,800
2023-10-16	9.630	9.720	9.350	9.450	9.227	19,867,755
2023-10-13	9.640	9.750	9.370	9.650	9.422	38,286,864
2023-10-12	9.040	9.990	8.910	9.630	9.402	57,082,282
2023-10-11	9.250	9.320	8.940	9.010	8.797	26,708,774
2023-10-10	9.490	9.600	9.240	9.300	9.080	30,890,665
2023-10-09	9.420	9.840	9.390	9.490	9.266	46,469,278
2023-09-28	8.920	9.700	8.920	9.400	9.178	60,926,984
2023-09-27	8.490	9.140	8.380	8.960	8.748	62,290,972
2023-09-26	8.420	8.950	8.320	8.470	8.270	36,443,342
2023-09-25	8.070	8.320	8.070	8.180	7.987	11,421,878
2023-09-22	7.820	8.130	7.800	8.090	7.899	9,297,637
2023-09-21	7.820	7.980	7.810	7.840	7.655	4,218,707
2023-09-20	8.050	8.090	7.900	7.920	7.733	4,522,514
2023-09-19	8.170	8.230	7.980	8.020	7.830	7,512,345
2023-09-18	8.000	8.220	7.900	8.140	7.948	8,315,971
2023-09-15	8.020	8.170	7.990	8.040	7.850	7,721,542
2023-09-14	8.000	8.050	7.900	7.940	7.752	5,400,345
2023-09-13	8.140	8.210	8.000	8.050	7.860	5,167,200
2023-09-12	8.170	8.260	8.130	8.170	7.977	3,927,900
2023-09-11	8.140	8.250	8.080	8.210	8.016	5,509,301
2023-09-08	8.230	8.330	8.160	8.180	7.987	5,415,630
2023-09-07	8.430	8.470	8.250	8.260	8.065	8,728,400
2023-09-06	8.420	8.500	8.380	8.480	8.279	5,617,458
2023-09-05	8.480	8.530	8.400	8.450	8.250	8,147,601
2023-09-04	8.320	8.620	8.270	8.480	8.279	13,005,125
2023-09-01	8.220	8.380	8.170	8.310	8.114	9,216,290
2023-08-31	8.190	8.270	8.140	8.210	8.016	6,961,757
2023-08-30	8.080	8.280	8.070	8.260	8.065	14,016,422
2023-08-29	7.760	8.130	7.750	8.100	7.908	14,093,830
2023-08-28	8.260	8.350	7.790	7.790	7.606	16,853,552
2023-08-25	7.900	7.900	7.300	7.690	7.508	26,293,432
2023-08-24	7.990	8.240	7.890	8.110	7.918	13,303,070
2023-08-23	8.220	8.220	7.980	7.990	7.801	8,132,633
2023-08-22	8.250	8.330	7.980	8.190	7.996	15,341,743
2023-08-21	8.400	8.430	8.210	8.220	8.026	10,794,276
2023-08-18	8.500	8.560	8.350	8.360	8.162	8,001,658
2023-08-17	8.350	8.500	8.320	8.470	8.270	7,395,871
2023-08-16	8.510	8.530	8.350	8.380	8.182	7,902,500
2023-08-15	8.620	8.680	8.460	8.480	8.279	10,281,061
2023-08-14	8.530	8.670	8.430	8.640	8.436	12,720,379
2023-08-11	8.780	8.800	8.590	8.620	8.416	12,728,499
2023-08-10	8.860	8.930	8.760	8.780	8.572	10,509,747
2023-08-09	8.830	9.000	8.820	8.860	8.650	11,527,098
2023-08-08	8.980	9.000	8.820	8.880	8.670	11,294,135
2023-08-07	9.010	9.040	8.940	8.980	8.768	8,911,381
2023-08-04	9.160	9.160	8.990	9.050	8.836	18,681,000
2023-08-03	9.050	9.140	8.980	9.080	8.865	12,716,101

← NewerPage 13 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.