Shanghai Taisheng Wind Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8.300 | 8.440 | 8.150 | 8.260 | 8.130 | 44,503,228 |
| 2024-10-30 | 8.180 | 8.250 | 7.830 | 7.970 | 7.844 | 47,224,302 |
| 2024-10-29 | 8.680 | 8.770 | 8.300 | 8.320 | 8.189 | 35,455,604 |
| 2024-10-28 | 8.980 | 8.980 | 8.600 | 8.660 | 8.523 | 44,124,610 |
| 2024-10-25 | 8.470 | 9.050 | 8.470 | 8.980 | 8.838 | 56,295,065 |
| 2024-10-24 | 8.880 | 8.950 | 8.440 | 8.480 | 8.346 | 53,442,135 |
| 2024-10-23 | 8.420 | 9.600 | 8.400 | 9.120 | 8.976 | 130,592,124 |
| 2024-10-22 | 7.700 | 8.400 | 7.660 | 8.260 | 8.130 | 50,818,029 |
| 2024-10-21 | 7.670 | 7.950 | 7.580 | 7.730 | 7.608 | 26,259,899 |
| 2024-10-18 | 7.350 | 7.740 | 7.330 | 7.600 | 7.480 | 22,328,800 |
| 2024-10-17 | 7.540 | 7.560 | 7.380 | 7.380 | 7.264 | 12,147,800 |
| 2024-10-16 | 7.340 | 7.650 | 7.260 | 7.440 | 7.323 | 15,483,800 |
| 2024-10-15 | 7.600 | 7.640 | 7.420 | 7.440 | 7.323 | 16,562,300 |
| 2024-10-14 | 7.600 | 7.690 | 7.420 | 7.620 | 7.500 | 18,249,000 |
| 2024-10-11 | 7.900 | 7.900 | 7.360 | 7.460 | 7.342 | 27,433,168 |
| 2024-10-10 | 7.900 | 8.360 | 7.900 | 8.050 | 7.923 | 38,510,176 |
| 2024-10-09 | 8.510 | 8.510 | 7.810 | 7.850 | 7.726 | 39,739,419 |
| 2024-10-08 | 9.500 | 9.500 | 8.210 | 8.800 | 8.661 | 58,373,667 |
| 2024-09-30 | 7.450 | 8.250 | 7.350 | 8.130 | 8.002 | 51,920,518 |
| 2024-09-27 | 6.940 | 7.350 | 6.920 | 7.230 | 7.116 | 25,275,175 |
| 2024-09-26 | 6.680 | 6.840 | 6.590 | 6.840 | 6.732 | 11,903,679 |
| 2024-09-25 | 6.700 | 6.840 | 6.650 | 6.670 | 6.565 | 13,556,118 |
| 2024-09-24 | 6.440 | 6.660 | 6.420 | 6.660 | 6.555 | 15,566,737 |
| 2024-09-23 | 6.450 | 6.520 | 6.330 | 6.360 | 6.260 | 7,307,300 |
| 2024-09-20 | 6.630 | 6.630 | 6.450 | 6.480 | 6.378 | 6,604,800 |
| 2024-09-19 | 6.570 | 6.660 | 6.470 | 6.630 | 6.525 | 7,309,900 |
| 2024-09-18 | 6.520 | 6.580 | 6.400 | 6.520 | 6.417 | 7,583,302 |
| 2024-09-13 | 6.630 | 6.750 | 6.480 | 6.550 | 6.447 | 8,472,855 |
| 2024-09-12 | 6.480 | 6.740 | 6.470 | 6.590 | 6.486 | 9,463,417 |
| 2024-09-11 | 6.380 | 6.560 | 6.370 | 6.500 | 6.397 | 6,485,900 |
| 2024-09-10 | 6.420 | 6.440 | 6.320 | 6.420 | 6.319 | 5,086,100 |
| 2024-09-09 | 6.510 | 6.510 | 6.360 | 6.390 | 6.289 | 5,266,000 |
| 2024-09-06 | 6.710 | 6.710 | 6.450 | 6.480 | 6.378 | 9,858,900 |
| 2024-09-05 | 6.720 | 6.790 | 6.650 | 6.700 | 6.594 | 6,028,827 |
| 2024-09-04 | 6.670 | 6.800 | 6.650 | 6.720 | 6.614 | 7,042,034 |
| 2024-09-03 | 6.620 | 6.720 | 6.600 | 6.700 | 6.594 | 6,057,230 |
| 2024-09-02 | 6.750 | 6.790 | 6.620 | 6.630 | 6.525 | 9,324,500 |
| 2024-08-30 | 6.680 | 6.840 | 6.620 | 6.740 | 6.634 | 16,324,478 |
| 2024-08-29 | 6.570 | 6.840 | 6.550 | 6.750 | 6.643 | 15,345,200 |
| 2024-08-28 | 6.490 | 6.650 | 6.400 | 6.600 | 6.496 | 9,684,900 |
| 2024-08-27 | 6.490 | 6.640 | 6.360 | 6.540 | 6.437 | 13,497,828 |
| 2024-08-26 | 6.470 | 6.730 | 6.410 | 6.530 | 6.427 | 23,061,571 |
| 2024-08-23 | 6.290 | 6.360 | 6.150 | 6.210 | 6.112 | 8,321,631 |
| 2024-08-22 | 6.410 | 6.530 | 6.300 | 6.300 | 6.201 | 7,656,078 |
| 2024-08-21 | 6.400 | 6.400 | 6.300 | 6.340 | 6.240 | 3,905,200 |
| 2024-08-20 | 6.470 | 6.480 | 6.280 | 6.360 | 6.260 | 5,808,974 |
| 2024-08-19 | 6.520 | 6.580 | 6.420 | 6.450 | 6.348 | 6,657,585 |
| 2024-08-16 | 6.670 | 6.690 | 6.520 | 6.530 | 6.427 | 6,157,834 |
| 2024-08-15 | 6.670 | 6.770 | 6.580 | 6.680 | 6.575 | 7,499,977 |
| 2024-08-14 | 6.850 | 6.860 | 6.660 | 6.670 | 6.565 | 6,061,710 |
| 2024-08-13 | 6.800 | 6.860 | 6.650 | 6.840 | 6.732 | 7,547,210 |
| 2024-08-12 | 6.960 | 7.070 | 6.730 | 6.760 | 6.653 | 11,037,300 |
| 2024-08-09 | 6.810 | 6.890 | 6.710 | 6.720 | 6.614 | 5,126,997 |
| 2024-08-08 | 6.800 | 6.870 | 6.740 | 6.820 | 6.712 | 6,536,200 |
| 2024-08-07 | 6.960 | 6.990 | 6.820 | 6.860 | 6.752 | 8,564,100 |
| 2024-08-06 | 6.780 | 7.100 | 6.750 | 6.960 | 6.850 | 14,027,666 |
| 2024-08-05 | 6.880 | 7.010 | 6.670 | 6.690 | 6.584 | 10,107,466 |
| 2024-08-02 | 6.900 | 7.100 | 6.810 | 6.950 | 6.840 | 12,147,666 |
| 2024-08-01 | 7.060 | 7.080 | 6.880 | 6.930 | 6.821 | 12,896,210 |
| 2024-07-31 | 6.960 | 7.070 | 6.870 | 7.050 | 6.939 | 17,829,100 |
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.