Shanghai Taisheng Wind Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.030 | 7.100 | 6.900 | 6.900 | 6.791 | 12,308,200 |
| 2025-01-22 | 7.080 | 7.140 | 7.000 | 7.010 | 6.899 | 9,871,900 |
| 2025-01-21 | 7.040 | 7.140 | 6.940 | 7.130 | 7.017 | 15,520,524 |
| 2025-01-20 | 7.020 | 7.150 | 7.010 | 7.070 | 6.958 | 16,818,115 |
| 2025-01-17 | 6.900 | 7.420 | 6.860 | 7.150 | 7.037 | 33,128,274 |
| 2025-01-16 | 6.840 | 6.860 | 6.750 | 6.850 | 6.742 | 11,762,201 |
| 2025-01-15 | 6.840 | 6.860 | 6.730 | 6.760 | 6.653 | 11,320,100 |
| 2025-01-14 | 6.700 | 6.870 | 6.670 | 6.860 | 6.752 | 14,794,000 |
| 2025-01-13 | 6.640 | 6.760 | 6.590 | 6.690 | 6.584 | 7,277,574 |
| 2025-01-10 | 6.710 | 6.880 | 6.600 | 6.700 | 6.594 | 15,453,900 |
| 2025-01-09 | 6.740 | 6.850 | 6.680 | 6.710 | 6.604 | 9,662,800 |
| 2025-01-08 | 6.830 | 6.880 | 6.590 | 6.770 | 6.663 | 12,567,679 |
| 2025-01-07 | 6.860 | 6.900 | 6.740 | 6.890 | 6.781 | 8,124,994 |
| 2025-01-06 | 6.800 | 6.960 | 6.740 | 6.890 | 6.781 | 9,370,800 |
| 2025-01-03 | 6.860 | 7.040 | 6.780 | 6.800 | 6.693 | 12,925,900 |
| 2025-01-02 | 7.070 | 7.080 | 6.760 | 6.820 | 6.712 | 11,623,911 |
| 2024-12-31 | 7.200 | 7.270 | 7.050 | 7.050 | 6.939 | 10,108,827 |
| 2024-12-30 | 7.290 | 7.340 | 7.200 | 7.220 | 7.106 | 7,660,444 |
| 2024-12-27 | 7.250 | 7.380 | 7.220 | 7.320 | 7.204 | 8,873,100 |
| 2024-12-26 | 7.250 | 7.330 | 7.220 | 7.250 | 7.136 | 7,761,708 |
| 2024-12-25 | 7.400 | 7.400 | 7.190 | 7.290 | 7.175 | 9,102,523 |
| 2024-12-24 | 7.310 | 7.490 | 7.290 | 7.370 | 7.254 | 9,973,331 |
| 2024-12-23 | 7.410 | 7.490 | 7.200 | 7.270 | 7.155 | 14,518,387 |
| 2024-12-20 | 7.390 | 7.580 | 7.380 | 7.430 | 7.313 | 9,065,618 |
| 2024-12-19 | 7.370 | 7.430 | 7.290 | 7.350 | 7.234 | 13,560,817 |
| 2024-12-18 | 7.450 | 7.530 | 7.420 | 7.430 | 7.313 | 6,966,200 |
| 2024-12-17 | 7.630 | 7.670 | 7.420 | 7.440 | 7.323 | 14,948,862 |
| 2024-12-16 | 7.790 | 7.890 | 7.610 | 7.660 | 7.539 | 17,119,911 |
| 2024-12-13 | 7.870 | 7.900 | 7.750 | 7.770 | 7.647 | 17,709,518 |
| 2024-12-12 | 7.870 | 7.930 | 7.780 | 7.930 | 7.805 | 16,568,389 |
| 2024-12-11 | 7.840 | 7.900 | 7.790 | 7.850 | 7.726 | 14,531,603 |
| 2024-12-10 | 7.990 | 8.060 | 7.800 | 7.830 | 7.706 | 23,173,702 |
| 2024-12-09 | 7.880 | 7.930 | 7.780 | 7.810 | 7.687 | 17,182,002 |
| 2024-12-06 | 7.880 | 7.950 | 7.700 | 7.920 | 7.795 | 18,022,400 |
| 2024-12-05 | 7.760 | 7.840 | 7.700 | 7.810 | 7.687 | 15,543,492 |
| 2024-12-04 | 8.010 | 8.010 | 7.730 | 7.780 | 7.657 | 22,169,050 |
| 2024-12-03 | 8.130 | 8.320 | 7.990 | 8.060 | 7.933 | 20,084,000 |
| 2024-12-02 | 7.840 | 8.170 | 7.780 | 8.130 | 8.002 | 28,376,800 |
| 2024-11-29 | 7.830 | 8.010 | 7.790 | 7.870 | 7.746 | 16,969,602 |
| 2024-11-28 | 7.930 | 8.190 | 7.810 | 7.850 | 7.726 | 18,543,000 |
| 2024-11-27 | 7.690 | 7.980 | 7.590 | 7.970 | 7.844 | 19,131,643 |
| 2024-11-26 | 7.860 | 8.060 | 7.700 | 7.710 | 7.588 | 16,607,535 |
| 2024-11-25 | 7.520 | 7.950 | 7.500 | 7.930 | 7.805 | 29,525,229 |
| 2024-11-22 | 7.820 | 7.860 | 7.520 | 7.550 | 7.431 | 18,828,505 |
| 2024-11-21 | 7.860 | 7.930 | 7.740 | 7.860 | 7.736 | 12,204,110 |
| 2024-11-20 | 7.790 | 7.890 | 7.730 | 7.870 | 7.746 | 14,659,464 |
| 2024-11-19 | 7.730 | 7.850 | 7.610 | 7.850 | 7.726 | 13,457,006 |
| 2024-11-18 | 7.800 | 7.970 | 7.580 | 7.650 | 7.529 | 19,763,116 |
| 2024-11-15 | 8.010 | 8.070 | 7.740 | 7.760 | 7.638 | 24,433,390 |
| 2024-11-14 | 8.450 | 8.450 | 8.020 | 8.040 | 7.913 | 23,801,688 |
| 2024-11-13 | 8.450 | 8.580 | 8.240 | 8.430 | 8.297 | 24,908,041 |
| 2024-11-12 | 8.370 | 8.630 | 8.330 | 8.470 | 8.336 | 42,896,161 |
| 2024-11-11 | 8.140 | 8.360 | 8.100 | 8.350 | 8.218 | 24,157,817 |
| 2024-11-08 | 8.400 | 8.480 | 8.150 | 8.190 | 8.061 | 32,372,223 |
| 2024-11-07 | 8.230 | 8.360 | 8.110 | 8.360 | 8.228 | 27,771,375 |
| 2024-11-06 | 8.230 | 8.630 | 8.210 | 8.320 | 8.189 | 39,405,772 |
| 2024-11-05 | 7.930 | 8.270 | 7.890 | 8.240 | 8.110 | 31,158,904 |
| 2024-11-04 | 7.890 | 8.110 | 7.860 | 7.940 | 7.815 | 25,961,965 |
| 2024-11-01 | 8.100 | 8.230 | 7.910 | 7.920 | 7.795 | 30,631,554 |
| 2024-10-31 | 8.300 | 8.440 | 8.150 | 8.260 | 8.130 | 44,503,228 |
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.