Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.320	7.350	7.210	7.230	7.116	12,544,295
2025-07-24	7.220	7.310	7.220	7.310	7.195	15,510,900
2025-07-23	7.390	7.390	7.210	7.240	7.126	24,626,017
2025-07-22	7.430	7.430	7.300	7.370	7.254	25,885,212
2025-07-21	7.370	7.480	7.310	7.440	7.323	30,129,375
2025-07-18	7.240	7.530	7.180	7.470	7.352	45,416,530
2025-07-17	7.170	7.280	7.160	7.230	7.116	25,722,074
2025-07-16	7.360	7.460	7.150	7.240	7.126	48,416,697
2025-07-15	7.970	8.200	7.380	7.490	7.372	83,199,874
2025-07-14	7.200	7.530	7.140	7.400	7.283	38,867,547
2025-07-11	7.210	7.220	7.130	7.180	7.067	12,893,599
2025-07-10	7.190	7.240	7.140	7.200	7.086	13,445,649
2025-07-09	7.270	7.350	7.190	7.200	7.086	18,808,976
2025-07-08	7.150	7.320	7.100	7.290	7.175	24,432,525
2025-07-07	7.080	7.140	7.050	7.120	7.008	14,189,320
2025-07-04	7.400	7.450	7.100	7.110	6.998	38,691,953
2025-07-03	7.210	7.550	7.210	7.490	7.372	62,100,165
2025-07-02	7.460	7.620	7.140	7.210	7.096	48,658,318
2025-07-01	7.100	7.120	7.010	7.110	6.998	14,219,100
2025-06-30	7.020	7.130	7.000	7.110	6.998	23,393,217
2025-06-27	6.970	7.040	6.930	6.980	6.870	14,711,278
2025-06-26	7.000	7.120	6.960	6.990	6.880	25,792,740
2025-06-25	6.950	6.970	6.900	6.970	6.860	12,711,300
2025-06-24	6.890	6.940	6.780	6.940	6.830	13,988,757
2025-06-23	6.680	6.900	6.660	6.840	6.732	13,455,416
2025-06-20	6.740	6.880	6.690	6.740	6.634	16,509,903
2025-06-19	6.940	6.980	6.740	6.780	6.673	17,286,548
2025-06-18	6.960	7.010	6.880	6.980	6.870	12,460,136
2025-06-17	7.000	7.130	6.940	6.980	6.870	15,708,800
2025-06-16	6.820	7.080	6.790	7.050	6.939	26,563,848
2025-06-13	6.890	6.930	6.780	6.840	6.732	18,150,080
2025-06-12	6.990	7.000	6.890	6.910	6.801	18,769,468
2025-06-11	7.100	7.110	6.970	7.030	6.919	31,991,600
2025-06-10	7.010	7.180	6.870	7.180	7.067	43,776,562
2025-06-09	7.030	7.070	6.940	7.000	6.890	25,874,261
2025-06-06	7.180	7.330	7.010	7.030	6.919	40,667,967
2025-06-05	7.000	7.480	6.900	7.290	7.175	63,982,401
2025-06-04	7.000	7.250	7.000	7.030	6.919	47,428,794
2025-06-03	6.730	7.190	6.670	6.970	6.860	50,363,499
2025-05-30	6.520	7.300	6.440	6.880	6.771	63,251,204
2025-05-29	6.340	6.470	6.320	6.430	6.329	8,199,297
2025-05-28	6.330	6.380	6.320	6.330	6.230	6,253,200
2025-05-27	6.330	6.370	6.280	6.330	6.230	6,040,400
2025-05-26	6.320	6.390	6.300	6.350	6.250	6,901,700
2025-05-23	6.420	6.430	6.320	6.330	6.230	8,637,000
2025-05-22	6.520	6.580	6.410	6.410	6.309	10,289,054
2025-05-21	6.600	6.630	6.540	6.560	6.456	6,417,200
2025-05-20	6.560	6.600	6.530	6.590	6.486	8,006,144
2025-05-19	6.550	6.590	6.480	6.580	6.476	7,786,500
2025-05-16	6.530	6.620	6.530	6.550	6.447	6,401,400
2025-05-15	6.630	6.630	6.530	6.560	6.456	7,715,199
2025-05-14	6.700	6.700	6.570	6.630	6.525	11,816,259
2025-05-13	6.800	6.850	6.660	6.680	6.575	12,968,500
2025-05-12	6.620	6.710	6.610	6.680	6.575	10,123,100
2025-05-09	6.650	6.680	6.570	6.590	6.486	11,373,172
2025-05-08	6.600	6.680	6.570	6.640	6.535	10,168,300
2025-05-07	6.580	6.690	6.530	6.630	6.525	16,662,900
2025-05-06	6.390	6.520	6.370	6.520	6.417	10,474,970
2025-04-30	6.310	6.390	6.310	6.350	6.250	8,727,170
2025-04-29	6.340	6.420	6.300	6.320	6.220	10,011,164

← NewerPage 6 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.