Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.220	10.100	9.220	9.720	9.440	46,598,186
2023-05-05	9.500	9.520	9.010	9.290	9.023	29,774,508
2023-05-04	9.200	9.770	9.170	9.520	9.246	28,077,185
2023-04-28	9.380	9.470	9.090	9.350	9.081	31,119,190
2023-04-27	9.300	9.660	9.300	9.470	9.198	40,433,034
2023-04-26	8.720	9.480	8.720	9.400	9.130	58,151,835
2023-04-25	8.530	9.250	8.530	8.740	8.489	34,281,835
2023-04-24	8.270	8.730	8.210	8.530	8.285	19,287,711
2023-04-21	8.530	8.560	8.250	8.270	8.032	12,560,200
2023-04-20	8.490	8.520	8.230	8.510	8.265	13,749,696
2023-04-19	8.720	8.730	8.460	8.480	8.236	21,020,423
2023-04-18	8.600	8.910	8.510	8.760	8.508	18,592,585
2023-04-17	8.490	8.860	8.450	8.680	8.430	20,819,076
2023-04-14	8.560	8.580	8.420	8.480	8.236	13,771,184
2023-04-13	8.770	8.950	8.630	8.640	8.391	20,259,139
2023-04-12	8.890	8.930	8.410	8.580	8.333	23,222,174
2023-04-11	9.070	9.070	8.650	8.770	8.518	23,267,024
2023-04-10	8.880	9.120	8.850	9.100	8.838	22,161,579
2023-04-07	8.910	9.070	8.820	8.860	8.605	14,371,166
2023-04-06	8.820	9.060	8.730	8.860	8.605	18,400,376
2023-04-04	9.110	9.180	8.770	8.900	8.644	26,965,396
2023-04-03	9.190	9.460	9.020	9.130	8.867	30,886,486
2023-03-31	9.500	9.520	9.220	9.260	8.994	21,414,362
2023-03-30	9.390	9.590	9.200	9.490	9.217	32,236,994
2023-03-29	9.310	9.530	9.160	9.310	9.042	20,068,041
2023-03-28	9.800	9.870	9.300	9.380	9.110	40,789,712
2023-03-27	8.510	9.900	8.370	9.890	9.605	61,207,092
2023-03-24	8.590	8.680	8.470	8.540	8.294	9,225,447
2023-03-23	8.600	8.740	8.510	8.560	8.314	8,472,038
2023-03-22	8.790	8.950	8.660	8.710	8.459	11,822,696
2023-03-21	8.350	8.790	8.250	8.790	8.537	17,218,067
2023-03-20	8.370	8.400	8.060	8.330	8.090	11,437,600
2023-03-17	8.460	8.520	8.180	8.300	8.061	13,664,338
2023-03-16	8.680	8.740	8.250	8.350	8.110	15,313,900
2023-03-15	8.600	8.950	8.600	8.760	8.508	10,694,002
2023-03-14	8.690	8.800	8.370	8.540	8.294	14,130,004
2023-03-13	8.760	8.890	8.670	8.710	8.459	6,535,500
2023-03-10	8.900	8.960	8.770	8.800	8.547	7,961,439
2023-03-09	9.140	9.180	8.920	8.970	8.712	10,842,800
2023-03-08	9.130	9.320	9.100	9.160	8.896	5,179,900
2023-03-07	9.420	9.430	9.180	9.200	8.935	9,450,572
2023-03-06	9.440	9.540	9.270	9.380	9.110	6,245,400
2023-03-03	9.280	9.500	9.260	9.300	9.032	7,824,000
2023-03-02	9.420	9.530	9.260	9.280	9.013	9,756,200
2023-03-01	9.570	9.580	9.420	9.460	9.188	8,711,200
2023-02-28	9.490	9.590	9.350	9.580	9.304	9,397,125
2023-02-27	9.450	9.710	9.400	9.520	9.246	11,803,307
2023-02-24	9.450	9.690	9.400	9.470	9.198	9,104,781
2023-02-23	9.530	9.650	9.450	9.500	9.227	10,806,397
2023-02-22	9.490	9.980	9.340	9.580	9.304	23,937,592
2023-02-21	9.210	9.520	9.070	9.460	9.188	19,950,567
2023-02-20	8.710	9.450	8.690	9.270	9.003	27,248,525
2023-02-17	8.900	8.950	8.730	8.740	8.489	7,263,000
2023-02-16	9.150	9.160	8.830	8.920	8.663	13,409,000
2023-02-15	9.300	9.360	9.130	9.150	8.887	7,081,100
2023-02-14	9.260	9.320	9.040	9.300	9.032	12,950,852
2023-02-13	9.420	9.450	9.250	9.250	8.984	12,148,163
2023-02-10	9.450	9.510	9.290	9.400	9.130	14,507,840
2023-02-09	9.260	9.650	9.210	9.490	9.217	31,830,353
2023-02-08	9.430	9.550	9.280	9.310	9.042	22,942,146

← NewerPage 15 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.