Shanghai Electric Wind Power Group Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.680	5.700	5.470	5.530	5.530	8,321,355
2023-05-04	5.650	5.780	5.600	5.710	5.710	6,288,372
2023-04-28	5.610	5.720	5.610	5.670	5.670	6,067,226
2023-04-27	5.660	5.700	5.580	5.630	5.630	7,244,508
2023-04-26	5.850	5.870	5.350	5.610	5.610	18,321,072
2023-04-25	6.160	6.210	6.020	6.050	6.050	8,145,138
2023-04-24	6.100	6.190	6.070	6.160	6.160	7,394,109
2023-04-21	6.320	6.360	6.110	6.130	6.130	11,833,716
2023-04-20	6.370	6.380	6.250	6.310	6.310	8,710,723
2023-04-19	6.480	6.480	6.370	6.400	6.400	11,803,172
2023-04-18	6.580	6.650	6.510	6.530	6.530	11,830,895
2023-04-17	6.380	6.680	6.380	6.530	6.530	20,610,757
2023-04-14	6.440	6.520	6.350	6.390	6.390	19,374,247
2023-04-13	6.120	6.730	6.110	6.500	6.500	41,357,429
2023-04-12	6.040	6.090	6.040	6.060	6.060	3,585,409
2023-04-11	6.050	6.080	6.050	6.060	6.060	3,365,241
2023-04-10	6.100	6.150	6.070	6.080	6.080	4,607,221
2023-04-07	6.050	6.090	6.040	6.080	6.080	3,437,662
2023-04-06	6.090	6.090	6.030	6.040	6.040	5,456,960
2023-04-04	6.190	6.200	6.070	6.070	6.070	8,329,857
2023-04-03	6.180	6.220	6.110	6.190	6.190	6,422,437
2023-03-31	6.160	6.220	6.150	6.170	6.170	3,686,489
2023-03-30	6.150	6.190	6.110	6.160	6.160	3,891,509
2023-03-29	6.220	6.260	6.140	6.150	6.150	3,770,621
2023-03-28	6.290	6.310	6.180	6.220	6.220	6,128,142
2023-03-27	6.320	6.330	6.230	6.270	6.270	5,200,509
2023-03-24	6.180	6.290	6.180	6.240	6.240	5,513,935
2023-03-23	6.230	6.230	6.160	6.200	6.200	4,323,370
2023-03-22	6.220	6.250	6.200	6.220	6.220	2,955,658
2023-03-21	6.180	6.210	6.140	6.200	6.200	3,830,670
2023-03-20	6.110	6.190	6.100	6.170	6.170	4,175,294
2023-03-17	6.160	6.170	6.100	6.130	6.130	4,485,411
2023-03-16	6.210	6.220	6.090	6.100	6.100	4,887,382
2023-03-15	6.120	6.290	6.120	6.240	6.240	7,408,977
2023-03-14	6.180	6.180	6.030	6.070	6.070	8,844,934
2023-03-13	6.220	6.280	6.160	6.180	6.180	4,798,596
2023-03-10	6.290	6.310	6.220	6.230	6.230	4,583,999
2023-03-09	6.350	6.360	6.300	6.310	6.310	4,281,796
2023-03-08	6.280	6.390	6.250	6.370	6.370	4,556,013
2023-03-07	6.410	6.420	6.260	6.270	6.270	5,843,592
2023-03-06	6.470	6.480	6.380	6.410	6.410	5,789,212
2023-03-03	6.410	6.480	6.410	6.450	6.450	4,916,648
2023-03-02	6.410	6.470	6.400	6.440	6.440	4,712,177
2023-03-01	6.360	6.410	6.320	6.400	6.400	3,812,686
2023-02-28	6.330	6.380	6.290	6.360	6.360	4,605,716
2023-02-27	6.400	6.470	6.310	6.340	6.340	5,762,547
2023-02-24	6.510	6.520	6.400	6.420	6.420	4,054,958
2023-02-23	6.530	6.580	6.460	6.480	6.480	5,325,865
2023-02-22	6.490	6.690	6.460	6.550	6.550	7,158,441
2023-02-21	6.510	6.530	6.450	6.490	6.490	5,094,251
2023-02-20	6.430	6.480	6.360	6.460	6.460	6,650,003
2023-02-17	6.600	6.630	6.420	6.450	6.450	8,733,705
2023-02-16	6.730	6.780	6.550	6.600	6.600	10,804,547
2023-02-15	6.750	6.810	6.700	6.730	6.730	8,406,514
2023-02-14	6.600	6.830	6.570	6.800	6.800	17,645,806
2023-02-13	6.580	6.660	6.570	6.590	6.590	6,286,179
2023-02-10	6.560	6.600	6.520	6.590	6.590	6,574,919
2023-02-09	6.540	6.580	6.480	6.570	6.570	7,247,324
2023-02-08	6.550	6.590	6.510	6.520	6.520	5,971,236
2023-02-07	6.480	6.550	6.450	6.540	6.540	5,781,012

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.