Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4.980 | 5.120 | 4.960 | 5.110 | 5.110 | 10,330,888 |
| 2023-10-31 | 4.990 | 5.010 | 4.950 | 5.000 | 5.000 | 4,556,332 |
| 2023-10-30 | 4.900 | 5.000 | 4.900 | 4.990 | 4.990 | 7,044,443 |
| 2023-10-27 | 4.890 | 4.990 | 4.850 | 4.960 | 4.960 | 6,111,268 |
| 2023-10-26 | 4.890 | 4.900 | 4.800 | 4.890 | 4.890 | 4,874,978 |
| 2023-10-25 | 4.890 | 4.960 | 4.860 | 4.920 | 4.920 | 6,517,989 |
| 2023-10-24 | 4.810 | 4.910 | 4.750 | 4.860 | 4.860 | 5,787,363 |
| 2023-10-23 | 4.910 | 4.960 | 4.780 | 4.800 | 4.800 | 5,897,729 |
| 2023-10-20 | 4.880 | 5.030 | 4.860 | 4.940 | 4.940 | 9,017,521 |
| 2023-10-19 | 4.900 | 4.950 | 4.850 | 4.860 | 4.860 | 6,081,578 |
| 2023-10-18 | 5.010 | 5.020 | 4.920 | 4.930 | 4.930 | 5,182,564 |
| 2023-10-17 | 5.020 | 5.060 | 4.980 | 5.010 | 5.010 | 3,832,416 |
| 2023-10-16 | 5.040 | 5.090 | 4.990 | 5.000 | 5.000 | 5,235,037 |
| 2023-10-13 | 5.060 | 5.070 | 5.030 | 5.060 | 5.060 | 3,404,706 |
| 2023-10-12 | 5.010 | 5.120 | 5.000 | 5.080 | 5.080 | 7,202,986 |
| 2023-10-11 | 5.040 | 5.060 | 4.980 | 5.000 | 5.000 | 5,462,066 |
| 2023-10-10 | 5.080 | 5.100 | 5.010 | 5.040 | 5.040 | 4,701,373 |
| 2023-10-09 | 5.100 | 5.120 | 5.040 | 5.060 | 5.060 | 3,892,281 |
| 2023-09-28 | 5.070 | 5.140 | 5.070 | 5.090 | 5.090 | 4,838,905 |
| 2023-09-27 | 4.960 | 5.150 | 4.960 | 5.090 | 5.090 | 11,674,113 |
| 2023-09-26 | 5.000 | 5.030 | 4.960 | 4.970 | 4.970 | 4,189,817 |
| 2023-09-25 | 5.090 | 5.090 | 4.990 | 4.990 | 4.990 | 5,614,887 |
| 2023-09-22 | 5.020 | 5.100 | 5.010 | 5.090 | 5.090 | 4,252,463 |
| 2023-09-21 | 5.050 | 5.070 | 5.020 | 5.040 | 5.040 | 2,643,182 |
| 2023-09-20 | 5.090 | 5.130 | 5.050 | 5.060 | 5.060 | 3,942,672 |
| 2023-09-19 | 5.150 | 5.160 | 5.100 | 5.110 | 5.110 | 5,264,509 |
| 2023-09-18 | 5.060 | 5.130 | 5.040 | 5.100 | 5.100 | 4,535,526 |
| 2023-09-15 | 5.060 | 5.100 | 5.010 | 5.100 | 5.100 | 5,743,948 |
| 2023-09-14 | 5.050 | 5.050 | 4.990 | 5.000 | 5.000 | 4,980,173 |
| 2023-09-13 | 5.130 | 5.130 | 5.020 | 5.060 | 5.060 | 4,373,179 |
| 2023-09-12 | 5.100 | 5.140 | 5.080 | 5.120 | 5.120 | 3,547,105 |
| 2023-09-11 | 5.010 | 5.130 | 4.990 | 5.100 | 5.100 | 6,160,878 |
| 2023-09-08 | 4.990 | 5.030 | 4.980 | 5.010 | 5.010 | 4,497,956 |
| 2023-09-07 | 5.120 | 5.130 | 4.980 | 4.990 | 4.990 | 6,896,906 |
| 2023-09-06 | 5.130 | 5.150 | 5.090 | 5.130 | 5.130 | 4,577,188 |
| 2023-09-05 | 5.100 | 5.160 | 5.100 | 5.120 | 5.120 | 4,829,878 |
| 2023-09-04 | 5.070 | 5.140 | 5.040 | 5.130 | 5.130 | 5,712,557 |
| 2023-09-01 | 5.070 | 5.090 | 5.030 | 5.050 | 5.050 | 4,481,989 |
| 2023-08-31 | 5.080 | 5.160 | 5.030 | 5.050 | 5.050 | 9,750,168 |
| 2023-08-30 | 5.180 | 5.300 | 5.180 | 5.200 | 5.200 | 6,647,191 |
| 2023-08-29 | 5.030 | 5.200 | 5.020 | 5.190 | 5.190 | 5,221,118 |
| 2023-08-28 | 5.310 | 5.320 | 5.040 | 5.060 | 5.060 | 6,608,808 |
| 2023-08-25 | 5.070 | 5.130 | 5.010 | 5.010 | 5.010 | 4,564,837 |
| 2023-08-24 | 5.070 | 5.140 | 5.050 | 5.070 | 5.070 | 4,048,279 |
| 2023-08-23 | 5.210 | 5.210 | 5.090 | 5.090 | 5.090 | 6,043,669 |
| 2023-08-22 | 5.320 | 5.320 | 5.130 | 5.200 | 5.200 | 8,271,002 |
| 2023-08-21 | 5.340 | 5.410 | 5.290 | 5.290 | 5.290 | 6,251,110 |
| 2023-08-18 | 5.400 | 5.490 | 5.300 | 5.320 | 5.320 | 11,560,040 |
| 2023-08-17 | 5.350 | 5.400 | 5.300 | 5.390 | 5.390 | 5,034,402 |
| 2023-08-16 | 5.400 | 5.430 | 5.360 | 5.360 | 5.360 | 4,034,444 |
| 2023-08-15 | 5.450 | 5.470 | 5.380 | 5.420 | 5.420 | 5,082,317 |
| 2023-08-14 | 5.500 | 5.530 | 5.410 | 5.460 | 5.460 | 5,398,774 |
| 2023-08-11 | 5.590 | 5.590 | 5.500 | 5.500 | 5.500 | 4,893,453 |
| 2023-08-10 | 5.610 | 5.640 | 5.570 | 5.590 | 5.590 | 3,333,709 |
| 2023-08-09 | 5.660 | 5.670 | 5.580 | 5.600 | 5.600 | 3,611,241 |
| 2023-08-08 | 5.700 | 5.710 | 5.630 | 5.640 | 5.640 | 4,194,615 |
| 2023-08-07 | 5.710 | 5.730 | 5.670 | 5.680 | 5.680 | 3,197,950 |
| 2023-08-04 | 5.740 | 5.750 | 5.690 | 5.710 | 5.710 | 3,892,518 |
| 2023-08-03 | 5.710 | 5.720 | 5.660 | 5.710 | 5.710 | 3,494,793 |
| 2023-08-02 | 5.740 | 5.750 | 5.680 | 5.710 | 5.710 | 4,329,828 |
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.