Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.240	8.280	8.130	8.160	7.873	12,636,800
2022-02-09	8.260	8.330	8.180	8.280	7.989	16,917,859
2022-02-08	8.170	8.470	7.960	8.360	8.066	23,794,831
2022-02-07	8.290	8.350	8.030	8.150	7.863	18,545,300
2022-01-28	7.670	8.180	7.410	8.040	7.757	30,375,253
2022-01-27	7.750	7.870	7.590	7.590	7.323	13,733,160
2022-01-26	7.610	7.940	7.610	7.770	7.497	20,064,290
2022-01-25	7.870	7.910	7.490	7.520	7.255	16,922,330
2022-01-24	7.840	7.990	7.800	7.870	7.593	9,384,530
2022-01-21	7.990	8.080	7.820	7.830	7.555	10,910,837
2022-01-20	8.140	8.230	7.960	7.990	7.709	11,126,693
2022-01-19	8.240	8.260	8.110	8.170	7.883	9,122,141
2022-01-18	8.230	8.450	8.160	8.290	7.998	15,685,928
2022-01-17	8.150	8.240	8.110	8.200	7.911	9,070,214
2022-01-14	8.200	8.290	8.140	8.170	7.883	10,419,559
2022-01-13	8.530	8.530	8.200	8.210	7.921	16,300,637
2022-01-12	8.500	8.620	8.470	8.540	8.240	9,114,700
2022-01-11	8.550	8.640	8.400	8.440	8.143	8,459,076
2022-01-10	8.530	8.600	8.350	8.550	8.249	8,554,460
2022-01-07	8.890	8.930	8.520	8.540	8.240	19,426,500
2022-01-06	8.810	9.020	8.800	8.920	8.606	10,034,402
2022-01-05	9.160	9.160	8.800	8.900	8.587	20,638,915
2022-01-04	9.200	9.280	9.070	9.180	8.857	14,251,926
2021-12-31	9.160	9.400	9.150	9.240	8.915	21,368,602
2021-12-30	9.300	9.340	9.030	9.070	8.751	19,464,562
2021-12-29	9.220	9.430	9.150	9.160	8.838	17,434,862
2021-12-28	8.950	9.370	8.880	9.300	8.973	18,410,102
2021-12-27	9.100	9.250	8.880	8.900	8.587	19,532,800
2021-12-24	9.390	9.420	9.100	9.100	8.780	19,070,317
2021-12-23	9.230	9.460	9.200	9.390	9.060	21,885,859
2021-12-22	9.300	9.340	9.160	9.190	8.867	12,763,300
2021-12-21	9.210	9.350	9.150	9.270	8.944	11,455,200
2021-12-20	9.710	9.730	9.200	9.200	8.876	23,400,800
2021-12-17	9.740	9.940	9.690	9.750	9.407	18,835,759
2021-12-16	9.680	9.840	9.600	9.770	9.426	17,334,759
2021-12-15	9.700	9.860	9.460	9.690	9.349	22,604,500
2021-12-14	9.580	9.790	9.530	9.720	9.378	23,692,700
2021-12-13	9.410	9.640	9.400	9.540	9.204	19,474,002
2021-12-10	9.650	9.650	9.400	9.440	9.108	30,953,096
2021-12-09	10.040	10.040	9.760	9.760	9.417	25,325,570
2021-12-08	9.970	10.170	9.970	10.040	9.687	19,132,447
2021-12-07	10.270	10.300	9.850	9.960	9.610	30,879,300
2021-12-06	10.300	10.650	10.260	10.270	9.909	29,094,600
2021-12-03	10.130	10.430	9.940	10.280	9.918	28,386,100
2021-12-02	10.380	10.450	10.130	10.130	9.774	26,110,100
2021-12-01	10.450	10.670	10.250	10.460	10.092	35,594,200
2021-11-30	10.580	11.120	10.500	10.630	10.256	42,520,557
2021-11-29	10.480	10.810	10.400	10.560	10.188	30,313,743
2021-11-26	10.530	10.870	10.360	10.760	10.381	40,796,395
2021-11-25	10.460	10.630	10.320	10.530	10.159	34,579,335
2021-11-24	10.600	10.790	10.290	10.490	10.121	39,599,920
2021-11-23	10.970	10.980	10.560	10.680	10.304	49,386,928
2021-11-22	11.000	11.170	10.760	11.050	10.661	52,516,911
2021-11-19	10.650	11.050	10.540	10.960	10.574	57,340,493
2021-11-18	10.470	11.180	10.260	10.810	10.430	82,647,678
2021-11-17	10.060	10.730	10.020	10.450	10.082	53,350,553
2021-11-16	9.860	10.350	9.860	10.030	9.677	41,336,600
2021-11-15	10.250	10.310	9.860	9.920	9.571	40,580,900
2021-11-12	10.230	10.480	10.120	10.350	9.986	36,414,745
2021-11-11	10.500	10.700	10.280	10.290	9.928	41,109,389

← NewerPage 20 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.