Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.230	9.350	9.100	9.300	9.032	26,408,994
2023-02-06	8.880	9.210	8.830	9.160	8.896	37,449,972
2023-02-03	8.900	8.960	8.690	8.860	8.605	26,033,300
2023-02-02	8.990	9.270	8.850	8.910	8.654	38,697,514
2023-02-01	8.570	9.200	8.490	8.920	8.663	55,268,681
2023-01-31	7.840	8.560	7.820	8.440	8.197	52,973,920
2023-01-30	7.690	7.850	7.690	7.800	7.576	15,819,373
2023-01-20	7.600	7.690	7.550	7.680	7.459	7,216,600
2023-01-19	7.580	7.630	7.500	7.540	7.323	6,070,069
2023-01-18	7.580	7.650	7.540	7.600	7.381	6,731,246
2023-01-17	7.640	7.700	7.560	7.620	7.401	8,132,879
2023-01-16	7.550	7.650	7.520	7.610	7.391	7,988,365
2023-01-13	7.590	7.680	7.440	7.570	7.352	6,860,908
2023-01-12	7.500	7.770	7.480	7.570	7.352	9,149,700
2023-01-11	7.600	7.660	7.470	7.480	7.265	8,394,810
2023-01-10	7.670	7.740	7.590	7.610	7.391	7,115,400
2023-01-09	7.600	7.790	7.550	7.670	7.449	11,766,378
2023-01-06	7.550	7.720	7.520	7.590	7.372	12,485,550
2023-01-05	7.450	7.590	7.440	7.530	7.313	10,471,353
2023-01-04	7.500	7.560	7.390	7.430	7.216	11,511,400
2023-01-03	7.200	7.540	7.150	7.510	7.294	14,393,180
2022-12-30	7.130	7.230	7.100	7.170	6.964	5,964,337
2022-12-29	7.230	7.270	7.100	7.110	6.905	6,144,028
2022-12-28	7.260	7.350	7.200	7.230	7.022	6,802,746
2022-12-27	7.200	7.380	7.170	7.310	7.100	13,925,723
2022-12-26	6.720	7.230	6.710	7.190	6.983	15,297,747
2022-12-23	6.760	6.800	6.630	6.690	6.498	6,393,517
2022-12-22	6.960	6.960	6.720	6.770	6.575	10,449,921
2022-12-21	7.110	7.230	6.870	6.920	6.721	10,716,765
2022-12-20	6.940	7.190	6.800	7.130	6.925	11,926,305
2022-12-19	7.000	7.060	6.890	6.920	6.721	5,163,138
2022-12-16	7.100	7.170	6.990	7.010	6.808	5,693,858
2022-12-15	7.100	7.200	7.060	7.180	6.973	4,865,808
2022-12-14	7.170	7.210	7.020	7.080	6.876	7,217,559
2022-12-13	7.300	7.300	7.150	7.170	6.964	5,768,533
2022-12-12	7.320	7.320	7.170	7.230	7.022	8,622,054
2022-12-09	7.620	7.620	7.250	7.310	7.100	15,468,612
2022-12-08	7.620	7.690	7.540	7.610	7.391	5,204,428
2022-12-07	7.720	7.790	7.570	7.610	7.391	7,984,308
2022-12-06	7.760	7.780	7.680	7.690	7.469	6,797,990
2022-12-05	7.900	7.970	7.720	7.770	7.546	13,237,139
2022-12-02	7.860	8.020	7.860	7.910	7.682	7,684,123
2022-12-01	7.790	8.020	7.790	7.910	7.682	11,290,055
2022-11-30	7.810	7.840	7.720	7.760	7.537	6,002,454
2022-11-29	7.750	7.840	7.700	7.840	7.614	6,834,501
2022-11-28	7.520	7.780	7.500	7.760	7.537	6,766,750
2022-11-25	7.880	7.880	7.660	7.670	7.449	8,529,192
2022-11-24	7.860	8.100	7.830	7.900	7.673	9,972,242
2022-11-23	7.760	7.960	7.630	7.870	7.644	10,666,396
2022-11-22	8.000	8.000	7.780	7.810	7.585	9,018,201
2022-11-21	7.970	8.040	7.860	8.020	7.789	8,587,607
2022-11-18	7.980	8.100	7.830	7.980	7.750	9,216,100
2022-11-17	8.050	8.050	7.800	7.920	7.692	12,982,173
2022-11-16	8.210	8.320	8.040	8.080	7.848	9,731,401
2022-11-15	8.040	8.220	8.020	8.190	7.954	12,845,113
2022-11-14	8.120	8.210	7.950	8.000	7.770	13,549,904
2022-11-11	8.450	8.500	8.180	8.180	7.945	17,827,172
2022-11-10	8.300	8.460	8.240	8.270	8.032	11,637,823
2022-11-09	8.450	8.500	8.340	8.380	8.139	12,351,506
2022-11-08	8.200	8.670	8.180	8.510	8.265	22,477,468

← NewerPage 16 of 21 · 1,220 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.