Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.400	6.580	6.290	6.380	6.156	19,163,083
2022-05-11	6.250	6.630	6.240	6.480	6.252	30,960,548
2022-05-10	5.820	6.300	5.800	6.260	6.040	22,680,102
2022-05-09	5.830	5.950	5.820	5.900	5.692	6,193,100
2022-05-06	5.740	5.880	5.700	5.810	5.606	7,609,100
2022-05-05	5.890	5.980	5.800	5.870	5.663	9,347,500
2022-04-29	5.650	5.880	5.650	5.840	5.635	14,462,100
2022-04-28	5.750	5.780	5.520	5.550	5.355	10,539,652
2022-04-27	5.420	5.890	5.330	5.830	5.625	15,620,235
2022-04-26	6.000	6.120	5.430	5.550	5.355	15,092,510
2022-04-25	6.180	6.490	5.960	5.960	5.750	21,221,200
2022-04-22	6.000	6.120	5.960	6.070	5.856	6,092,529
2022-04-21	6.290	6.320	6.020	6.040	5.828	8,073,410
2022-04-20	6.370	6.440	6.240	6.290	6.069	5,650,600
2022-04-19	6.400	6.570	6.350	6.400	6.175	6,789,200
2022-04-18	6.290	6.450	6.140	6.380	6.156	8,876,500
2022-04-15	6.390	6.410	6.210	6.290	6.069	9,399,900
2022-04-14	6.570	6.600	6.390	6.440	6.213	8,978,800
2022-04-13	6.720	6.720	6.520	6.530	6.300	6,535,988
2022-04-12	6.760	6.810	6.520	6.780	6.541	8,768,788
2022-04-11	7.000	7.010	6.730	6.750	6.513	8,692,000
2022-04-08	7.030	7.150	6.950	7.050	6.802	5,929,383
2022-04-07	7.200	7.210	7.030	7.040	6.792	8,299,100
2022-04-06	7.160	7.260	7.130	7.240	6.985	6,353,083
2022-04-01	7.150	7.230	7.130	7.180	6.927	6,802,700
2022-03-31	7.450	7.460	7.180	7.220	6.966	12,232,300
2022-03-30	7.300	7.580	7.300	7.370	7.111	15,599,200
2022-03-29	7.270	7.290	7.140	7.150	6.898	8,215,400
2022-03-28	7.250	7.340	7.190	7.250	6.995	8,598,600
2022-03-25	7.520	7.550	7.370	7.370	7.111	10,653,306
2022-03-24	7.760	7.760	7.500	7.520	7.255	16,828,983
2022-03-23	7.680	8.000	7.650	7.770	7.497	26,727,314
2022-03-22	7.680	7.720	7.420	7.510	7.246	11,983,418
2022-03-21	7.670	7.780	7.480	7.670	7.400	14,754,149
2022-03-18	7.680	7.760	7.630	7.740	7.468	9,492,200
2022-03-17	7.830	8.070	7.690	7.720	7.448	18,632,327
2022-03-16	7.580	7.810	7.170	7.750	7.477	20,283,120
2022-03-15	7.880	7.890	7.370	7.390	7.130	19,916,300
2022-03-14	8.090	8.220	7.910	7.910	7.632	14,772,600
2022-03-11	8.190	8.260	7.890	8.180	7.892	21,013,900
2022-03-10	7.850	8.470	7.850	8.280	7.989	36,085,469
2022-03-09	7.830	7.960	7.270	7.660	7.390	15,719,140
2022-03-08	8.100	8.130	7.780	7.830	7.555	13,970,627
2022-03-07	8.290	8.300	7.950	8.000	7.719	15,052,620
2022-03-04	8.250	8.450	8.210	8.280	7.989	16,308,313
2022-03-03	8.400	8.500	8.270	8.300	8.008	19,783,430
2022-03-02	8.330	8.390	8.210	8.250	7.960	15,647,700
2022-03-01	8.300	8.600	8.290	8.400	8.104	26,258,300
2022-02-28	8.180	8.250	7.870	8.180	7.892	19,695,200
2022-02-25	8.400	8.530	8.200	8.250	7.960	21,339,529
2022-02-24	8.380	8.720	8.230	8.330	8.037	31,780,735
2022-02-23	8.190	8.450	8.180	8.430	8.133	17,594,125
2022-02-22	8.280	8.320	8.160	8.190	7.902	12,669,844
2022-02-21	8.350	8.400	8.260	8.390	8.095	11,341,557
2022-02-18	8.280	8.390	8.270	8.340	8.047	14,577,200
2022-02-17	8.180	8.540	8.130	8.410	8.114	31,036,227
2022-02-16	8.200	8.260	8.130	8.170	7.883	13,215,592
2022-02-15	7.990	8.250	7.950	8.240	7.950	21,210,000
2022-02-14	7.830	8.040	7.760	7.900	7.622	9,673,392
2022-02-11	8.120	8.220	7.960	7.970	7.690	12,854,200

← NewerPage 19 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.