Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	8.480	8.560	8.150	8.290	8.051	18,908,124
2022-11-04	8.030	8.680	7.960	8.460	8.217	29,971,923
2022-11-03	7.980	8.140	7.940	8.040	7.809	11,224,500
2022-11-02	8.040	8.230	8.000	8.030	7.799	15,078,200
2022-11-01	7.880	8.200	7.850	8.140	7.906	16,400,973
2022-10-31	7.720	8.170	7.720	7.980	7.750	18,430,720
2022-10-28	7.650	7.910	7.590	7.790	7.566	20,485,966
2022-10-27	8.120	8.160	7.720	7.720	7.498	23,972,289
2022-10-26	8.030	8.240	7.960	8.060	7.828	44,921,285
2022-10-25	7.640	7.810	7.470	7.690	7.469	11,126,100
2022-10-24	7.720	7.950	7.550	7.670	7.449	19,831,540
2022-10-21	7.500	7.880	7.490	7.700	7.478	18,577,580
2022-10-20	7.600	7.630	7.360	7.410	7.197	10,211,952
2022-10-19	7.770	7.830	7.600	7.600	7.381	7,694,000
2022-10-18	7.650	7.890	7.590	7.790	7.566	23,972,480
2022-10-17	7.490	7.710	7.420	7.650	7.430	10,759,892
2022-10-14	7.380	7.580	7.360	7.550	7.333	11,751,200
2022-10-13	7.270	7.500	7.220	7.370	7.158	14,937,754
2022-10-12	6.800	7.350	6.780	7.340	7.129	16,341,796
2022-10-11	6.680	6.830	6.630	6.810	6.614	6,949,300
2022-10-10	6.840	6.890	6.640	6.670	6.478	6,720,346
2022-09-30	7.130	7.170	6.830	6.830	6.633	11,499,446
2022-09-29	7.060	7.330	6.880	7.180	6.973	14,355,400
2022-09-28	7.310	7.340	6.950	7.030	6.828	10,779,146
2022-09-27	7.050	7.370	7.050	7.240	7.032	14,946,600
2022-09-26	7.020	7.130	6.860	7.020	6.818	7,401,736
2022-09-23	7.170	7.260	6.960	7.030	6.828	7,190,754
2022-09-22	7.060	7.300	6.980	7.170	6.964	9,675,904
2022-09-21	7.140	7.180	6.970	7.140	6.935	5,610,200
2022-09-20	7.060	7.200	7.050	7.140	6.935	6,280,190
2022-09-19	7.130	7.200	6.950	7.010	6.808	7,407,327
2022-09-16	7.290	7.350	7.120	7.130	6.925	8,295,702
2022-09-15	7.700	7.770	7.230	7.310	7.100	16,593,400
2022-09-14	7.800	7.940	7.670	7.700	7.478	12,400,170
2022-09-13	8.050	8.110	7.840	7.940	7.712	10,708,100
2022-09-09	8.180	8.220	8.020	8.070	7.838	10,216,202
2022-09-08	8.400	8.450	8.160	8.180	7.945	13,417,490
2022-09-07	8.080	8.460	8.020	8.390	8.149	21,276,700
2022-09-06	8.120	8.180	7.900	8.110	7.877	12,212,499
2022-09-05	7.990	8.260	7.860	8.070	7.838	10,701,488
2022-09-02	8.050	8.080	7.810	7.920	7.692	9,848,687
2022-09-01	8.050	8.310	7.990	8.050	7.818	11,598,200
2022-08-31	8.350	8.450	7.970	7.990	7.760	14,898,966
2022-08-30	8.430	8.470	8.290	8.400	8.158	14,674,780
2022-08-29	7.910	8.440	7.800	8.380	8.139	19,262,600
2022-08-26	8.480	8.620	8.060	8.090	7.857	21,683,690
2022-08-25	8.790	8.810	8.390	8.460	8.217	12,701,700
2022-08-24	9.160	9.160	8.690	8.720	8.469	18,802,171
2022-08-23	9.000	9.270	8.960	9.140	8.877	13,603,106
2022-08-22	9.330	9.400	8.960	9.060	8.799	16,638,520
2022-08-19	9.410	9.460	9.160	9.250	8.984	18,683,600
2022-08-18	9.220	9.540	9.210	9.420	9.149	23,411,720
2022-08-17	9.340	9.650	9.250	9.290	9.023	23,822,195
2022-08-16	9.200	9.730	9.200	9.330	9.062	34,138,195
2022-08-15	8.810	9.100	8.770	9.050	8.790	14,767,366
2022-08-12	9.030	9.090	8.810	8.810	8.557	14,691,634
2022-08-11	9.170	9.220	8.970	9.090	8.770	13,819,900
2022-08-10	9.120	9.230	8.940	9.070	8.751	14,267,500
2022-08-09	8.950	9.440	8.870	9.150	8.828	31,285,600
2022-08-08	8.650	9.020	8.570	9.010	8.693	21,183,954

← NewerPage 17 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.