Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.110 | 3.140 | 3.060 | 3.080 | 3.080 | 6,999,469 |
| 2024-07-26 | 3.070 | 3.180 | 3.030 | 3.120 | 3.120 | 12,820,554 |
| 2024-07-25 | 3.020 | 3.090 | 3.010 | 3.070 | 3.070 | 10,914,465 |
| 2024-07-24 | 2.920 | 3.140 | 2.860 | 3.050 | 3.050 | 16,361,438 |
| 2024-07-23 | 2.930 | 2.980 | 2.910 | 2.930 | 2.930 | 5,935,018 |
| 2024-07-22 | 2.860 | 2.950 | 2.860 | 2.930 | 2.930 | 4,076,826 |
| 2024-07-19 | 2.840 | 2.870 | 2.800 | 2.860 | 2.860 | 2,593,505 |
| 2024-07-18 | 2.830 | 2.860 | 2.770 | 2.840 | 2.840 | 4,763,603 |
| 2024-07-17 | 2.860 | 2.890 | 2.830 | 2.840 | 2.840 | 2,791,113 |
| 2024-07-16 | 2.840 | 2.860 | 2.820 | 2.830 | 2.830 | 1,791,867 |
| 2024-07-15 | 2.930 | 2.930 | 2.830 | 2.850 | 2.850 | 2,993,324 |
| 2024-07-12 | 2.900 | 2.970 | 2.900 | 2.930 | 2.930 | 2,494,369 |
| 2024-07-11 | 2.860 | 2.940 | 2.850 | 2.920 | 2.920 | 3,657,918 |
| 2024-07-10 | 2.880 | 2.890 | 2.810 | 2.820 | 2.820 | 2,586,682 |
| 2024-07-09 | 2.850 | 2.880 | 2.790 | 2.880 | 2.880 | 3,312,274 |
| 2024-07-08 | 2.900 | 2.910 | 2.830 | 2.830 | 2.830 | 2,656,073 |
| 2024-07-05 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 0 |
| 2024-07-04 | 2.930 | 2.970 | 2.860 | 2.870 | 2.870 | 4,184,906 |
| 2024-07-03 | 2.940 | 3.010 | 2.920 | 2.960 | 2.960 | 4,472,461 |
| 2024-07-02 | 2.910 | 2.960 | 2.860 | 2.950 | 2.950 | 5,607,816 |
| 2024-07-01 | 2.900 | 2.930 | 2.860 | 2.900 | 2.900 | 3,647,834 |
| 2024-06-28 | 2.870 | 2.930 | 2.850 | 2.880 | 2.880 | 2,963,635 |
| 2024-06-27 | 2.900 | 2.930 | 2.860 | 2.870 | 2.870 | 3,862,367 |
| 2024-06-26 | 2.830 | 2.920 | 2.770 | 2.910 | 2.910 | 5,064,717 |
| 2024-06-25 | 2.810 | 2.850 | 2.790 | 2.810 | 2.810 | 3,615,581 |
| 2024-06-24 | 2.920 | 2.920 | 2.790 | 2.790 | 2.790 | 8,691,141 |
| 2024-06-21 | 2.950 | 2.960 | 2.910 | 2.940 | 2.940 | 4,896,015 |
| 2024-06-20 | 2.960 | 2.990 | 2.930 | 2.940 | 2.940 | 5,520,119 |
| 2024-06-19 | 3.010 | 3.010 | 2.940 | 2.960 | 2.960 | 6,989,779 |
| 2024-06-18 | 3.050 | 3.050 | 2.980 | 3.010 | 3.010 | 7,336,918 |
| 2024-06-17 | 3.100 | 3.100 | 3.010 | 3.030 | 3.030 | 8,234,453 |
| 2024-06-14 | 3.120 | 3.170 | 3.040 | 3.120 | 3.120 | 13,308,435 |
| 2024-06-13 | 3.030 | 3.240 | 2.980 | 3.140 | 3.140 | 12,530,994 |
| 2024-06-12 | 3.030 | 3.080 | 3.010 | 3.040 | 3.040 | 6,173,391 |
| 2024-06-11 | 2.990 | 3.050 | 2.940 | 3.030 | 3.030 | 5,145,389 |
| 2024-06-07 | 2.960 | 3.070 | 2.960 | 3.020 | 3.020 | 6,685,408 |
| 2024-06-06 | 3.120 | 3.180 | 2.930 | 2.950 | 2.950 | 13,255,511 |
| 2024-06-05 | 3.220 | 3.250 | 3.140 | 3.140 | 3.140 | 5,338,046 |
| 2024-06-04 | 3.250 | 3.250 | 3.170 | 3.230 | 3.230 | 7,514,159 |
| 2024-06-03 | 3.410 | 3.410 | 3.210 | 3.260 | 3.260 | 9,423,813 |
| 2024-05-31 | 3.380 | 3.410 | 3.350 | 3.370 | 3.370 | 4,966,704 |
| 2024-05-30 | 3.380 | 3.430 | 3.340 | 3.360 | 3.360 | 5,154,065 |
| 2024-05-29 | 3.340 | 3.480 | 3.340 | 3.400 | 3.400 | 5,062,082 |
| 2024-05-28 | 3.410 | 3.450 | 3.360 | 3.400 | 3.400 | 4,634,489 |
| 2024-05-27 | 3.450 | 3.460 | 3.350 | 3.390 | 3.390 | 6,057,235 |
| 2024-05-24 | 3.390 | 3.490 | 3.390 | 3.410 | 3.410 | 5,238,430 |
| 2024-05-23 | 3.570 | 3.570 | 3.400 | 3.420 | 3.420 | 7,213,483 |
| 2024-05-22 | 3.480 | 3.560 | 3.460 | 3.550 | 3.550 | 4,950,307 |
| 2024-05-21 | 3.550 | 3.550 | 3.440 | 3.480 | 3.480 | 5,621,866 |
| 2024-05-20 | 3.540 | 3.620 | 3.510 | 3.540 | 3.540 | 6,492,155 |
| 2024-05-17 | 3.450 | 3.540 | 3.420 | 3.540 | 3.540 | 6,390,753 |
| 2024-05-16 | 3.440 | 3.490 | 3.420 | 3.440 | 3.440 | 4,567,288 |
| 2024-05-15 | 3.470 | 3.500 | 3.420 | 3.430 | 3.430 | 3,946,718 |
| 2024-05-14 | 3.430 | 3.520 | 3.430 | 3.470 | 3.470 | 4,126,543 |
| 2024-05-13 | 3.530 | 3.540 | 3.430 | 3.460 | 3.460 | 7,377,653 |
| 2024-05-10 | 3.600 | 3.620 | 3.520 | 3.560 | 3.560 | 5,896,647 |
| 2024-05-09 | 3.500 | 3.640 | 3.500 | 3.610 | 3.610 | 5,378,177 |
| 2024-05-08 | 3.570 | 3.620 | 3.520 | 3.520 | 3.520 | 5,086,584 |
| 2024-05-07 | 3.610 | 3.630 | 3.570 | 3.600 | 3.600 | 4,897,514 |
| 2024-05-06 | 3.630 | 3.650 | 3.540 | 3.640 | 3.640 | 7,743,806 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-08 | 0.1150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.