Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.690	8.810	8.450	8.690	8.384	19,295,278
2022-08-04	8.910	9.030	8.570	8.680	8.375	23,150,886
2022-08-03	9.020	9.300	8.810	8.840	8.529	23,108,410
2022-08-02	9.260	9.300	8.800	9.030	8.712	30,174,089
2022-08-01	9.360	9.410	9.040	9.360	9.031	22,900,700
2022-07-29	9.100	9.550	9.070	9.400	9.069	36,700,800
2022-07-28	9.310	9.480	9.070	9.110	8.789	22,285,845
2022-07-27	9.320	9.330	9.060	9.210	8.886	23,737,817
2022-07-26	9.340	9.410	9.130	9.290	8.963	26,450,400
2022-07-25	10.020	10.020	9.310	9.340	9.011	33,199,700
2022-07-22	9.980	10.200	9.800	9.980	9.629	27,143,354
2022-07-21	10.150	10.330	9.980	9.980	9.629	28,464,000
2022-07-20	10.070	10.660	10.030	10.370	10.005	48,128,367
2022-07-19	10.300	10.300	9.940	9.970	9.619	34,827,552
2022-07-18	10.210	10.440	10.030	10.360	9.995	38,654,404
2022-07-15	10.010	10.800	9.930	10.200	9.841	60,159,590
2022-07-14	9.900	10.190	9.730	10.050	9.696	54,144,576
2022-07-13	8.810	10.240	8.810	9.970	9.619	97,121,260
2022-07-12	8.600	9.230	8.550	8.790	8.481	33,198,601
2022-07-11	8.630	8.820	8.500	8.670	8.365	13,930,101
2022-07-08	8.910	8.940	8.640	8.660	8.355	13,443,696
2022-07-07	8.710	8.940	8.590	8.850	8.539	16,288,300
2022-07-06	8.820	9.050	8.660	8.760	8.452	22,322,200
2022-07-05	9.000	9.020	8.640	8.790	8.481	14,662,800
2022-07-04	8.750	9.030	8.580	8.970	8.654	19,238,541
2022-07-01	9.010	9.140	8.820	8.870	8.558	14,518,352
2022-06-30	8.770	9.240	8.760	9.050	8.732	31,698,374
2022-06-29	9.100	9.100	8.750	8.750	8.442	31,808,771
2022-06-28	9.130	9.150	8.930	9.060	8.741	26,154,568
2022-06-27	8.880	9.280	8.640	9.160	8.838	48,867,100
2022-06-24	8.700	9.100	8.690	8.900	8.587	38,058,302
2022-06-23	8.600	8.790	8.400	8.710	8.404	28,070,804
2022-06-22	8.650	8.940	8.580	8.700	8.394	38,908,420
2022-06-21	8.520	8.830	8.380	8.740	8.432	48,922,268
2022-06-20	7.850	8.930	7.830	8.560	8.259	71,311,005
2022-06-17	7.320	7.880	7.320	7.780	7.506	38,878,675
2022-06-16	7.220	7.570	7.210	7.390	7.130	25,674,481
2022-06-15	7.320	7.390	7.200	7.200	6.947	11,524,900
2022-06-14	7.320	7.370	7.120	7.320	7.062	10,879,325
2022-06-13	7.300	7.550	7.220	7.420	7.159	13,114,055
2022-06-10	7.110	7.460	7.100	7.370	7.111	11,713,002
2022-06-09	7.280	7.390	7.160	7.190	6.937	9,552,346
2022-06-08	7.400	7.450	7.160	7.350	7.091	15,421,800
2022-06-07	7.620	7.640	7.320	7.400	7.140	21,379,800
2022-06-06	7.500	7.700	7.440	7.610	7.342	19,671,300
2022-06-02	7.390	7.720	7.380	7.600	7.333	21,014,400
2022-06-01	7.350	7.490	7.290	7.450	7.188	17,657,494
2022-05-31	7.380	7.480	7.280	7.440	7.178	23,382,000
2022-05-30	7.210	7.270	7.150	7.200	6.947	11,586,980
2022-05-27	7.330	7.420	7.080	7.210	6.956	21,664,180
2022-05-26	7.290	7.530	7.200	7.380	7.120	20,726,500
2022-05-25	7.250	7.390	7.100	7.290	7.034	23,302,000
2022-05-24	7.360	7.750	7.240	7.270	7.014	42,292,994
2022-05-23	7.080	7.410	6.990	7.390	7.130	26,395,400
2022-05-20	7.170	7.180	6.980	7.110	6.860	22,715,982
2022-05-19	6.600	7.250	6.550	7.110	6.860	34,147,282
2022-05-18	6.670	6.800	6.650	6.720	6.484	14,343,414
2022-05-17	6.460	6.940	6.390	6.730	6.493	26,816,883
2022-05-16	6.400	6.460	6.330	6.360	6.136	8,957,300
2022-05-13	6.380	6.400	6.300	6.390	6.165	9,034,714

← NewerPage 18 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.