Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9.300	9.300	9.000	9.020	8.807	22,916,504
2023-08-01	9.310	9.410	9.170	9.320	9.100	16,584,429
2023-07-31	9.280	9.360	9.200	9.340	9.119	18,512,233
2023-07-28	9.090	9.390	8.900	9.270	9.051	25,017,794
2023-07-27	8.890	9.380	8.880	9.080	8.865	37,791,377
2023-07-26	9.020	9.020	8.790	8.860	8.650	17,634,107
2023-07-25	8.900	9.070	8.880	9.050	8.836	19,838,108
2023-07-24	9.140	9.150	8.760	8.820	8.611	23,825,451
2023-07-21	9.390	9.400	9.000	9.170	8.953	25,488,176
2023-07-20	9.030	9.650	9.010	9.400	9.178	53,734,414
2023-07-19	9.010	9.120	8.940	9.040	8.826	11,162,405
2023-07-18	9.130	9.130	8.940	9.020	8.807	13,541,497
2023-07-17	9.100	9.150	9.010	9.080	8.865	9,729,664
2023-07-14	9.360	9.360	9.110	9.130	8.914	18,883,137
2023-07-13	9.200	9.430	9.170	9.370	9.148	24,496,834
2023-07-12	9.110	9.290	9.040	9.160	8.943	22,827,275
2023-07-11	9.050	9.170	9.000	9.100	8.885	12,250,782
2023-07-10	9.110	9.200	9.030	9.140	8.924	17,744,218
2023-07-07	9.330	9.360	9.030	9.070	8.856	26,804,952
2023-07-06	9.590	9.800	9.330	9.370	9.148	23,727,533
2023-07-05	9.770	9.900	9.450	9.520	9.246	25,708,096
2023-07-04	10.000	10.040	9.750	9.790	9.508	28,628,767
2023-07-03	9.620	10.230	9.480	10.110	9.819	48,194,241
2023-06-30	9.420	9.640	9.410	9.590	9.314	23,004,747
2023-06-29	9.720	9.770	9.460	9.470	9.198	22,451,058
2023-06-28	9.700	9.770	9.450	9.740	9.460	17,760,909
2023-06-27	9.740	10.040	9.600	9.780	9.499	28,017,495
2023-06-26	9.910	10.040	9.190	9.730	9.450	48,284,632
2023-06-21	10.780	10.790	10.120	10.190	9.897	30,711,739
2023-06-20	10.880	11.110	10.670	10.690	10.382	25,784,791
2023-06-19	11.020	11.120	10.670	10.970	10.654	32,672,566
2023-06-16	11.060	11.260	10.910	11.150	10.829	33,996,284
2023-06-15	10.420	11.180	10.420	11.170	10.849	41,135,323
2023-06-14	10.790	10.860	10.410	10.430	10.130	17,812,700
2023-06-13	10.630	10.940	10.530	10.660	10.353	17,910,133
2023-06-12	10.800	10.800	10.100	10.640	10.334	28,904,171
2023-06-09	10.660	11.160	10.490	10.940	10.625	33,424,452
2023-06-08	10.920	11.220	10.640	10.700	10.392	27,555,180
2023-06-07	11.090	11.170	10.630	10.920	10.606	24,585,005
2023-06-06	11.260	11.450	11.080	11.110	10.790	29,143,356
2023-06-05	11.560	12.000	11.340	11.370	11.043	41,344,481
2023-06-02	10.920	12.360	10.920	11.760	11.422	76,267,208
2023-06-01	10.690	11.350	10.580	10.840	10.528	43,893,690
2023-05-31	10.450	10.630	10.330	10.360	10.062	15,236,912
2023-05-30	10.590	10.740	10.240	10.530	10.227	25,054,485
2023-05-29	10.770	10.810	10.520	10.620	10.314	19,085,265
2023-05-26	11.100	11.100	10.580	10.860	10.548	27,621,437
2023-05-25	10.520	11.440	10.490	11.110	10.790	35,970,515
2023-05-24	10.740	11.260	10.620	10.680	10.373	28,493,668
2023-05-23	10.990	11.240	10.760	10.920	10.606	27,907,683
2023-05-22	10.610	11.600	10.550	11.070	10.751	43,335,965
2023-05-19	10.630	10.970	10.470	10.660	10.353	26,401,966
2023-05-18	11.050	11.110	10.540	10.630	10.324	48,752,520
2023-05-17	10.670	11.460	10.490	11.260	10.936	50,427,066
2023-05-16	10.650	11.630	10.550	10.780	10.470	62,755,973
2023-05-15	10.220	10.860	10.210	10.860	10.548	50,413,073
2023-05-12	10.440	10.460	10.130	10.170	9.877	33,043,401
2023-05-11	10.300	10.640	10.190	10.600	10.295	59,347,312
2023-05-10	9.440	10.450	9.420	10.190	9.897	55,596,844
2023-05-09	9.600	9.700	9.470	9.490	9.217	24,335,313

← NewerPage 14 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.