Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.450 | 4.630 | 4.410 | 4.630 | 4.630 | 5,738,704 |
| 2024-01-24 | 4.370 | 4.450 | 4.240 | 4.430 | 4.430 | 4,842,454 |
| 2024-01-23 | 4.370 | 4.380 | 4.200 | 4.330 | 4.330 | 5,791,965 |
| 2024-01-22 | 4.620 | 4.630 | 4.300 | 4.320 | 4.320 | 6,231,946 |
| 2024-01-19 | 4.700 | 4.750 | 4.610 | 4.620 | 4.620 | 4,060,003 |
| 2024-01-18 | 4.750 | 4.780 | 4.580 | 4.700 | 4.700 | 7,016,656 |
| 2024-01-17 | 4.900 | 4.910 | 4.750 | 4.760 | 4.760 | 4,292,290 |
| 2024-01-16 | 4.870 | 4.950 | 4.820 | 4.900 | 4.900 | 3,771,825 |
| 2024-01-15 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-01-12 | 4.940 | 5.060 | 4.920 | 4.960 | 4.960 | 5,381,940 |
| 2024-01-11 | 4.850 | 4.960 | 4.810 | 4.920 | 4.920 | 3,139,384 |
| 2024-01-10 | 4.870 | 4.940 | 4.790 | 4.840 | 4.840 | 3,216,241 |
| 2024-01-09 | 4.890 | 4.980 | 4.840 | 4.880 | 4.880 | 3,620,236 |
| 2024-01-08 | 4.950 | 4.990 | 4.880 | 4.880 | 4.880 | 3,781,386 |
| 2024-01-05 | 5.060 | 5.110 | 4.920 | 4.980 | 4.980 | 4,528,144 |
| 2024-01-04 | 5.070 | 5.130 | 5.040 | 5.060 | 5.060 | 3,547,584 |
| 2024-01-03 | 5.120 | 5.130 | 5.060 | 5.110 | 5.110 | 4,415,627 |
| 2024-01-02 | 5.130 | 5.150 | 5.090 | 5.110 | 5.110 | 6,050,278 |
| 2023-12-29 | 5.050 | 5.150 | 5.010 | 5.140 | 5.140 | 8,220,903 |
| 2023-12-28 | 4.770 | 5.040 | 4.750 | 5.010 | 5.010 | 10,275,448 |
| 2023-12-27 | 4.790 | 4.800 | 4.710 | 4.770 | 4.770 | 3,112,416 |
| 2023-12-26 | 4.860 | 4.860 | 4.760 | 4.780 | 4.780 | 2,382,539 |
| 2023-12-25 | 4.880 | 4.880 | 4.810 | 4.830 | 4.830 | 2,572,343 |
| 2023-12-22 | 4.870 | 4.910 | 4.810 | 4.850 | 4.850 | 3,601,774 |
| 2023-12-21 | 4.770 | 4.900 | 4.730 | 4.870 | 4.870 | 4,301,146 |
| 2023-12-20 | 4.810 | 4.840 | 4.760 | 4.770 | 4.770 | 2,591,007 |
| 2023-12-19 | 4.780 | 4.830 | 4.750 | 4.810 | 4.810 | 2,797,284 |
| 2023-12-18 | 4.930 | 4.930 | 4.780 | 4.800 | 4.800 | 5,762,341 |
| 2023-12-15 | 4.920 | 4.990 | 4.900 | 4.940 | 4.940 | 2,892,952 |
| 2023-12-14 | 4.960 | 4.980 | 4.910 | 4.930 | 4.930 | 2,357,137 |
| 2023-12-13 | 4.960 | 4.990 | 4.920 | 4.940 | 4.940 | 2,023,219 |
| 2023-12-12 | 4.990 | 4.990 | 4.940 | 4.980 | 4.980 | 2,354,623 |
| 2023-12-11 | 4.920 | 5.000 | 4.870 | 4.980 | 4.980 | 4,325,284 |
| 2023-12-08 | 5.000 | 5.030 | 4.930 | 4.970 | 4.970 | 4,348,518 |
| 2023-12-07 | 5.030 | 5.030 | 4.950 | 4.980 | 4.980 | 3,339,476 |
| 2023-12-06 | 4.990 | 5.060 | 4.990 | 5.020 | 5.020 | 4,029,801 |
| 2023-12-05 | 5.040 | 5.100 | 4.980 | 4.990 | 4.990 | 4,413,011 |
| 2023-12-04 | 5.070 | 5.100 | 5.030 | 5.030 | 5.030 | 4,081,839 |
| 2023-12-01 | 5.110 | 5.110 | 5.060 | 5.070 | 5.070 | 3,741,193 |
| 2023-11-30 | 5.160 | 5.160 | 5.060 | 5.100 | 5.100 | 3,844,232 |
| 2023-11-29 | 5.150 | 5.200 | 5.130 | 5.140 | 5.140 | 3,657,284 |
| 2023-11-28 | 5.100 | 5.190 | 5.060 | 5.180 | 5.180 | 4,914,051 |
| 2023-11-27 | 5.060 | 5.120 | 5.050 | 5.100 | 5.100 | 3,498,053 |
| 2023-11-24 | 5.160 | 5.160 | 5.070 | 5.080 | 5.080 | 3,862,035 |
| 2023-11-23 | 5.090 | 5.150 | 5.080 | 5.130 | 5.130 | 2,992,916 |
| 2023-11-22 | 5.150 | 5.190 | 5.100 | 5.110 | 5.110 | 3,931,356 |
| 2023-11-21 | 5.210 | 5.210 | 5.150 | 5.160 | 5.160 | 3,851,765 |
| 2023-11-20 | 5.150 | 5.200 | 5.130 | 5.200 | 5.200 | 4,776,058 |
| 2023-11-17 | 5.150 | 5.180 | 5.120 | 5.140 | 5.140 | 2,996,344 |
| 2023-11-16 | 5.210 | 5.230 | 5.130 | 5.130 | 5.130 | 4,757,885 |
| 2023-11-15 | 5.200 | 5.240 | 5.160 | 5.200 | 5.200 | 3,795,151 |
| 2023-11-14 | 5.150 | 5.180 | 5.110 | 5.150 | 5.150 | 4,381,444 |
| 2023-11-13 | 5.140 | 5.160 | 5.100 | 5.150 | 5.150 | 3,315,031 |
| 2023-11-10 | 5.120 | 5.150 | 5.090 | 5.130 | 5.130 | 4,034,030 |
| 2023-11-09 | 5.170 | 5.200 | 5.130 | 5.130 | 5.130 | 4,135,959 |
| 2023-11-08 | 5.240 | 5.260 | 5.180 | 5.190 | 5.190 | 4,678,388 |
| 2023-11-07 | 5.180 | 5.260 | 5.150 | 5.240 | 5.240 | 7,230,463 |
| 2023-11-06 | 5.060 | 5.210 | 5.050 | 5.200 | 5.200 | 9,773,764 |
| 2023-11-03 | 5.000 | 5.060 | 4.980 | 5.050 | 5.050 | 5,092,111 |
| 2023-11-02 | 5.100 | 5.110 | 4.970 | 4.980 | 4.980 | 7,428,773 |
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.