Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.510 | 3.630 | 3.500 | 3.550 | 3.550 | 8,549,030 |
| 2024-04-29 | 3.400 | 3.680 | 3.400 | 3.670 | 3.670 | 9,626,153 |
| 2024-04-26 | 3.310 | 3.460 | 3.300 | 3.450 | 3.450 | 6,907,198 |
| 2024-04-25 | 3.290 | 3.380 | 3.250 | 3.330 | 3.330 | 5,136,109 |
| 2024-04-24 | 3.260 | 3.320 | 3.240 | 3.290 | 3.290 | 3,951,449 |
| 2024-04-23 | 3.290 | 3.350 | 3.230 | 3.270 | 3.270 | 5,529,216 |
| 2024-04-22 | 3.250 | 3.330 | 3.160 | 3.260 | 3.260 | 6,935,199 |
| 2024-04-19 | 3.290 | 3.370 | 3.230 | 3.260 | 3.260 | 6,945,970 |
| 2024-04-18 | 3.440 | 3.480 | 3.340 | 3.350 | 3.350 | 7,418,114 |
| 2024-04-17 | 3.280 | 3.450 | 3.260 | 3.440 | 3.440 | 8,705,883 |
| 2024-04-16 | 3.440 | 3.440 | 3.200 | 3.220 | 3.220 | 9,932,846 |
| 2024-04-15 | 3.630 | 3.670 | 3.400 | 3.440 | 3.440 | 10,493,060 |
| 2024-04-12 | 3.760 | 3.790 | 3.630 | 3.630 | 3.630 | 5,803,167 |
| 2024-04-11 | 3.690 | 3.790 | 3.650 | 3.730 | 3.730 | 4,826,486 |
| 2024-04-10 | 3.800 | 3.820 | 3.680 | 3.720 | 3.720 | 5,928,665 |
| 2024-04-09 | 3.700 | 3.830 | 3.680 | 3.820 | 3.820 | 7,457,600 |
| 2024-04-08 | 3.880 | 3.880 | 3.700 | 3.700 | 3.700 | 8,463,265 |
| 2024-04-03 | 4.030 | 4.040 | 3.860 | 3.860 | 3.860 | 12,285,129 |
| 2024-04-02 | 4.050 | 4.150 | 3.980 | 4.040 | 4.040 | 16,537,767 |
| 2024-04-01 | 3.780 | 3.880 | 3.770 | 3.880 | 3.880 | 5,402,880 |
| 2024-03-29 | 3.760 | 3.810 | 3.730 | 3.760 | 3.760 | 2,646,627 |
| 2024-03-28 | 3.680 | 3.810 | 3.670 | 3.760 | 3.760 | 5,210,853 |
| 2024-03-27 | 3.880 | 3.880 | 3.670 | 3.680 | 3.680 | 6,244,775 |
| 2024-03-26 | 3.830 | 3.910 | 3.780 | 3.850 | 3.850 | 5,231,897 |
| 2024-03-25 | 3.980 | 3.990 | 3.830 | 3.840 | 3.840 | 6,241,846 |
| 2024-03-22 | 4.080 | 4.100 | 3.940 | 3.970 | 3.970 | 7,758,838 |
| 2024-03-21 | 4.060 | 4.120 | 4.040 | 4.080 | 4.080 | 5,641,810 |
| 2024-03-20 | 4.040 | 4.090 | 4.030 | 4.070 | 4.070 | 5,328,957 |
| 2024-03-19 | 4.070 | 4.080 | 4.030 | 4.040 | 4.040 | 4,475,937 |
| 2024-03-18 | 4.030 | 4.090 | 4.020 | 4.070 | 4.070 | 6,941,276 |
| 2024-03-15 | 3.980 | 4.040 | 3.940 | 4.040 | 4.040 | 5,958,009 |
| 2024-03-14 | 4.030 | 4.050 | 3.920 | 3.980 | 3.980 | 5,004,940 |
| 2024-03-13 | 4.050 | 4.050 | 3.990 | 4.020 | 4.020 | 5,426,071 |
| 2024-03-12 | 4.060 | 4.090 | 3.990 | 4.040 | 4.040 | 7,353,929 |
| 2024-03-11 | 3.960 | 4.050 | 3.960 | 4.050 | 4.050 | 8,785,465 |
| 2024-03-08 | 3.900 | 3.990 | 3.860 | 3.970 | 3.970 | 7,146,256 |
| 2024-03-07 | 4.000 | 4.040 | 3.880 | 3.890 | 3.890 | 7,672,492 |
| 2024-03-06 | 3.840 | 4.050 | 3.810 | 4.000 | 4.000 | 9,783,635 |
| 2024-03-05 | 3.940 | 3.940 | 3.830 | 3.840 | 3.840 | 6,857,197 |
| 2024-03-04 | 3.980 | 4.090 | 3.900 | 3.940 | 3.940 | 6,641,480 |
| 2024-03-01 | 3.990 | 4.040 | 3.930 | 3.980 | 3.980 | 6,284,134 |
| 2024-02-29 | 3.810 | 3.990 | 3.810 | 3.980 | 3.980 | 9,273,411 |
| 2024-02-28 | 4.110 | 4.230 | 3.850 | 3.850 | 3.850 | 12,750,334 |
| 2024-02-27 | 3.960 | 4.100 | 3.920 | 4.090 | 4.090 | 7,064,619 |
| 2024-02-26 | 3.870 | 4.060 | 3.790 | 3.960 | 3.960 | 10,301,831 |
| 2024-02-23 | 3.830 | 3.870 | 3.760 | 3.850 | 3.850 | 6,742,135 |
| 2024-02-22 | 3.780 | 3.850 | 3.730 | 3.800 | 3.800 | 7,981,925 |
| 2024-02-21 | 3.650 | 3.880 | 3.590 | 3.760 | 3.760 | 12,570,191 |
| 2024-02-20 | 3.690 | 3.720 | 3.590 | 3.660 | 3.660 | 8,218,025 |
| 2024-02-19 | 3.910 | 3.920 | 3.620 | 3.720 | 3.720 | 17,035,675 |
| 2024-02-08 | 3.380 | 3.930 | 3.380 | 3.850 | 3.850 | 19,691,302 |
| 2024-02-07 | 3.310 | 3.430 | 3.290 | 3.370 | 3.370 | 14,081,378 |
| 2024-02-06 | 3.130 | 3.430 | 2.980 | 3.320 | 3.320 | 17,334,738 |
| 2024-02-05 | 3.660 | 3.660 | 3.100 | 3.160 | 3.160 | 21,998,215 |
| 2024-02-02 | 3.890 | 3.970 | 3.540 | 3.670 | 3.670 | 8,641,313 |
| 2024-02-01 | 3.930 | 3.980 | 3.810 | 3.860 | 3.860 | 7,680,302 |
| 2024-01-31 | 4.210 | 4.290 | 3.930 | 3.950 | 3.950 | 13,448,176 |
| 2024-01-30 | 4.510 | 4.510 | 4.340 | 4.350 | 4.350 | 4,354,933 |
| 2024-01-29 | 4.630 | 4.680 | 4.480 | 4.510 | 4.510 | 5,289,253 |
| 2024-01-26 | 4.650 | 4.680 | 4.580 | 4.620 | 4.620 | 5,343,012 |
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.