Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.700 | 5.730 | 5.670 | 5.720 | 5.720 | 5,756,441 |
| 2023-07-31 | 5.610 | 5.700 | 5.610 | 5.680 | 5.680 | 5,846,631 |
| 2023-07-28 | 5.530 | 5.640 | 5.510 | 5.610 | 5.610 | 7,127,147 |
| 2023-07-27 | 5.540 | 5.610 | 5.530 | 5.540 | 5.540 | 5,116,510 |
| 2023-07-26 | 5.560 | 5.570 | 5.520 | 5.530 | 5.530 | 5,068,085 |
| 2023-07-25 | 5.580 | 5.610 | 5.540 | 5.560 | 5.560 | 8,829,338 |
| 2023-07-24 | 5.540 | 5.570 | 5.510 | 5.540 | 5.540 | 2,374,661 |
| 2023-07-21 | 5.540 | 5.620 | 5.530 | 5.550 | 5.550 | 4,195,491 |
| 2023-07-20 | 5.610 | 5.640 | 5.540 | 5.560 | 5.560 | 3,532,217 |
| 2023-07-19 | 5.660 | 5.680 | 5.590 | 5.610 | 5.610 | 4,678,417 |
| 2023-07-18 | 5.650 | 5.680 | 5.580 | 5.660 | 5.660 | 5,296,941 |
| 2023-07-17 | 5.660 | 5.670 | 5.590 | 5.630 | 5.630 | 3,493,668 |
| 2023-07-14 | 5.710 | 5.730 | 5.660 | 5.670 | 5.670 | 3,038,116 |
| 2023-07-13 | 5.670 | 5.750 | 5.660 | 5.700 | 5.700 | 3,436,871 |
| 2023-07-12 | 5.730 | 5.730 | 5.650 | 5.670 | 5.670 | 3,374,426 |
| 2023-07-11 | 5.640 | 5.720 | 5.610 | 5.720 | 5.720 | 3,662,610 |
| 2023-07-10 | 5.640 | 5.690 | 5.600 | 5.630 | 5.630 | 3,665,214 |
| 2023-07-07 | 5.650 | 5.690 | 5.600 | 5.620 | 5.620 | 3,518,927 |
| 2023-07-06 | 5.670 | 5.700 | 5.620 | 5.660 | 5.660 | 2,981,309 |
| 2023-07-05 | 5.770 | 5.770 | 5.660 | 5.660 | 5.660 | 3,942,163 |
| 2023-07-04 | 5.680 | 5.770 | 5.680 | 5.740 | 5.740 | 4,282,370 |
| 2023-07-03 | 5.610 | 5.740 | 5.580 | 5.680 | 5.680 | 8,121,680 |
| 2023-06-30 | 5.570 | 5.610 | 5.520 | 5.570 | 5.570 | 5,509,934 |
| 2023-06-29 | 5.540 | 5.630 | 5.510 | 5.560 | 5.560 | 5,181,245 |
| 2023-06-28 | 5.530 | 5.540 | 5.460 | 5.540 | 5.540 | 3,600,565 |
| 2023-06-27 | 5.520 | 5.610 | 5.450 | 5.530 | 5.530 | 3,912,375 |
| 2023-06-26 | 5.450 | 5.550 | 5.400 | 5.450 | 5.450 | 5,243,844 |
| 2023-06-21 | 5.620 | 5.650 | 5.510 | 5.510 | 5.510 | 8,569,681 |
| 2023-06-20 | 5.670 | 5.760 | 5.620 | 5.620 | 5.620 | 4,955,490 |
| 2023-06-19 | 5.770 | 5.770 | 5.650 | 5.710 | 5.710 | 5,975,768 |
| 2023-06-16 | 5.690 | 5.800 | 5.620 | 5.770 | 5.770 | 11,499,557 |
| 2023-06-15 | 5.730 | 5.730 | 5.620 | 5.660 | 5.660 | 8,023,618 |
| 2023-06-14 | 5.830 | 5.840 | 5.690 | 5.700 | 5.700 | 4,943,487 |
| 2023-06-13 | 5.760 | 5.850 | 5.750 | 5.800 | 5.800 | 3,869,079 |
| 2023-06-12 | 5.690 | 5.850 | 5.650 | 5.770 | 5.770 | 5,115,231 |
| 2023-06-09 | 5.690 | 5.770 | 5.640 | 5.730 | 5.730 | 4,612,514 |
| 2023-06-08 | 5.740 | 5.810 | 5.690 | 5.690 | 5.690 | 3,360,861 |
| 2023-06-07 | 5.870 | 5.890 | 5.730 | 5.750 | 5.750 | 4,262,920 |
| 2023-06-06 | 6.070 | 6.070 | 5.860 | 5.870 | 5.870 | 5,200,699 |
| 2023-06-05 | 6.080 | 6.090 | 5.980 | 6.030 | 6.030 | 4,493,328 |
| 2023-06-02 | 6.010 | 6.160 | 6.010 | 6.070 | 6.070 | 5,230,577 |
| 2023-06-01 | 6.050 | 6.080 | 5.980 | 6.000 | 6.000 | 4,044,248 |
| 2023-05-31 | 6.080 | 6.090 | 5.990 | 6.020 | 6.020 | 3,459,503 |
| 2023-05-30 | 6.050 | 6.100 | 5.960 | 6.070 | 6.070 | 5,097,820 |
| 2023-05-29 | 6.090 | 6.100 | 5.970 | 6.020 | 6.020 | 3,714,084 |
| 2023-05-26 | 6.050 | 6.080 | 5.860 | 6.050 | 6.050 | 5,598,858 |
| 2023-05-25 | 5.970 | 6.030 | 5.920 | 6.000 | 6.000 | 4,701,247 |
| 2023-05-24 | 6.070 | 6.080 | 5.930 | 5.950 | 5.950 | 5,144,340 |
| 2023-05-23 | 6.170 | 6.170 | 6.040 | 6.040 | 6.040 | 4,044,166 |
| 2023-05-22 | 6.060 | 6.190 | 6.060 | 6.160 | 6.160 | 4,336,993 |
| 2023-05-19 | 6.060 | 6.100 | 5.970 | 6.070 | 6.070 | 5,088,795 |
| 2023-05-18 | 6.070 | 6.080 | 6.000 | 6.030 | 6.030 | 5,797,896 |
| 2023-05-17 | 6.070 | 6.120 | 6.020 | 6.060 | 6.060 | 7,007,290 |
| 2023-05-16 | 5.870 | 6.080 | 5.850 | 6.030 | 6.030 | 10,912,715 |
| 2023-05-15 | 5.840 | 5.910 | 5.810 | 5.870 | 5.870 | 5,529,858 |
| 2023-05-12 | 5.720 | 5.870 | 5.690 | 5.820 | 5.820 | 6,712,283 |
| 2023-05-11 | 5.630 | 5.760 | 5.630 | 5.730 | 5.730 | 5,691,171 |
| 2023-05-10 | 5.550 | 5.700 | 5.540 | 5.660 | 5.660 | 4,782,344 |
| 2023-05-09 | 5.640 | 5.700 | 5.570 | 5.580 | 5.580 | 5,823,417 |
| 2023-05-08 | 5.590 | 5.770 | 5.580 | 5.670 | 5.670 | 7,101,813 |
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.