Shanghai Taisheng Wind Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.380	6.440	6.320	6.360	6.260	10,303,300
2025-04-25	6.430	6.490	6.350	6.460	6.358	10,456,721
2025-04-24	6.460	6.560	6.400	6.430	6.329	16,201,421
2025-04-23	6.540	6.570	6.400	6.440	6.338	12,231,221
2025-04-22	6.640	6.640	6.470	6.470	6.368	12,119,200
2025-04-21	6.260	6.720	6.240	6.660	6.555	20,616,319
2025-04-18	6.290	6.350	6.240	6.320	6.220	6,786,050
2025-04-17	6.240	6.330	6.200	6.290	6.191	6,165,015
2025-04-16	6.400	6.400	6.210	6.280	6.181	8,881,800
2025-04-15	6.480	6.480	6.340	6.420	6.319	8,112,089
2025-04-14	6.380	6.520	6.360	6.460	6.358	12,697,187
2025-04-11	6.300	6.390	6.250	6.310	6.210	9,906,799
2025-04-10	6.400	6.510	6.340	6.340	6.240	16,526,650
2025-04-09	6.020	6.330	5.800	6.280	6.181	18,045,015
2025-04-08	6.060	6.330	6.060	6.200	6.102	18,939,682
2025-04-07	6.600	6.800	5.750	6.040	5.945	33,756,280
2025-04-03	7.180	7.260	7.060	7.090	6.978	16,423,100
2025-04-02	7.240	7.380	7.180	7.260	7.145	12,323,400
2025-04-01	7.220	7.350	7.220	7.280	7.165	12,029,000
2025-03-31	7.220	7.440	7.130	7.250	7.136	18,521,950
2025-03-28	7.440	7.500	7.250	7.250	7.136	21,113,151
2025-03-27	7.510	7.610	7.280	7.540	7.421	30,141,402
2025-03-26	7.470	7.650	7.430	7.540	7.421	25,160,300
2025-03-25	7.700	7.840	7.480	7.520	7.401	36,556,006
2025-03-24	8.020	8.120	7.560	7.820	7.697	50,474,524
2025-03-21	7.530	8.150	7.530	7.830	7.706	81,117,234
2025-03-20	7.220	7.670	7.200	7.580	7.460	48,094,870
2025-03-19	7.220	7.300	7.160	7.240	7.126	15,152,386
2025-03-18	7.300	7.300	7.190	7.230	7.116	10,191,028
2025-03-17	7.150	7.310	7.140	7.200	7.086	18,524,643
2025-03-14	6.960	7.130	6.960	7.120	7.008	19,780,177
2025-03-13	7.000	7.040	6.900	6.980	6.870	10,845,969
2025-03-12	7.030	7.060	6.960	6.980	6.870	7,749,050
2025-03-11	6.970	7.020	6.920	7.020	6.909	9,346,020
2025-03-10	6.990	7.030	6.950	7.010	6.899	8,178,300
2025-03-07	7.040	7.050	6.940	6.990	6.880	12,140,100
2025-03-06	7.000	7.100	6.960	7.070	6.958	12,871,077
2025-03-05	6.980	7.130	6.950	6.990	6.880	11,445,057
2025-03-04	6.980	7.000	6.910	6.970	6.860	9,533,800
2025-03-03	6.980	7.110	6.960	7.000	6.890	11,295,843
2025-02-28	7.120	7.130	6.930	6.950	6.840	13,627,600
2025-02-27	7.230	7.230	7.060	7.120	7.008	13,358,491
2025-02-26	7.180	7.270	7.160	7.230	7.116	11,935,720
2025-02-25	7.060	7.260	7.030	7.160	7.047	18,781,680
2025-02-24	7.040	7.130	7.010	7.120	7.008	13,688,300
2025-02-21	7.040	7.070	6.980	7.050	6.939	10,290,200
2025-02-20	7.060	7.080	6.990	7.040	6.929	8,841,618
2025-02-19	6.980	7.070	6.970	7.060	6.949	9,302,541
2025-02-18	7.120	7.130	6.960	6.990	6.880	14,297,531
2025-02-17	7.020	7.130	6.970	7.110	6.998	15,384,476
2025-02-14	6.960	7.100	6.940	7.030	6.919	13,129,905
2025-02-13	7.100	7.100	6.970	6.970	6.860	10,582,800
2025-02-12	7.000	7.070	6.980	7.070	6.958	9,212,186
2025-02-11	7.080	7.100	6.960	7.000	6.890	10,097,131
2025-02-10	7.130	7.130	7.040	7.070	6.958	13,894,790
2025-02-07	6.960	7.180	6.950	7.110	6.998	18,972,500
2025-02-06	6.900	6.980	6.850	6.980	6.870	9,348,204
2025-02-05	6.960	6.970	6.850	6.910	6.801	7,613,144
2025-01-27	7.000	7.050	6.910	6.920	6.811	7,006,400
2025-01-24	6.900	7.010	6.880	7.000	6.890	8,139,700

← NewerPage 7 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.