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
2023-02-06	6.450	6.530	6.420	6.480	6.480	3,386,600
2023-02-03	6.540	6.540	6.420	6.470	6.470	5,060,507
2023-02-02	6.590	6.610	6.510	6.520	6.520	4,669,031
2023-02-01	6.500	6.620	6.470	6.570	6.570	5,804,378
2023-01-31	6.410	6.520	6.330	6.500	6.500	8,580,517
2023-01-30	6.540	6.600	6.480	6.550	6.550	6,731,271
2023-01-20	6.400	6.460	6.400	6.440	6.440	4,008,782
2023-01-19	6.300	6.420	6.290	6.390	6.390	4,531,311
2023-01-18	6.340	6.390	6.290	6.330	6.330	3,626,067
2023-01-17	6.320	6.340	6.260	6.330	6.330	3,887,120
2023-01-16	6.220	6.320	6.170	6.280	6.280	4,793,449
2023-01-13	6.230	6.260	6.170	6.210	6.210	2,883,910
2023-01-12	6.170	6.290	6.170	6.220	6.220	3,109,232
2023-01-11	6.280	6.280	6.170	6.180	6.180	4,570,947
2023-01-10	6.320	6.350	6.230	6.250	6.250	4,220,720
2023-01-09	6.280	6.400	6.280	6.340	6.340	6,642,973
2023-01-06	6.230	6.340	6.180	6.250	6.250	7,570,333
2023-01-05	6.180	6.230	6.150	6.190	6.190	3,648,546
2023-01-04	6.230	6.230	6.110	6.140	6.140	4,130,996
2023-01-03	6.040	6.220	6.010	6.180	6.180	6,460,312
2022-12-30	6.060	6.070	5.990	6.010	6.010	3,778,453
2022-12-29	6.130	6.130	6.010	6.020	6.020	3,301,783
2022-12-28	6.100	6.160	6.070	6.090	6.090	2,999,712
2022-12-27	6.110	6.210	6.090	6.140	6.140	2,946,075
2022-12-26	6.000	6.150	5.980	6.130	6.130	4,432,232
2022-12-23	5.980	6.040	5.950	5.990	5.990	3,107,192
2022-12-22	6.160	6.170	5.980	5.980	5.980	4,599,918
2022-12-21	6.270	6.280	6.120	6.130	6.130	3,388,435
2022-12-20	6.180	6.270	6.150	6.230	6.230	3,466,058
2022-12-19	6.290	6.340	6.150	6.170	6.170	5,336,290
2022-12-16	6.380	6.390	6.270	6.290	6.290	4,432,033
2022-12-15	6.320	6.420	6.290	6.380	6.380	4,566,580
2022-12-14	6.380	6.380	6.300	6.320	6.320	3,757,491
2022-12-13	6.500	6.500	6.310	6.350	6.350	8,552,430
2022-12-12	6.600	6.600	6.450	6.480	6.480	8,498,196
2022-12-09	6.620	6.640	6.580	6.640	6.640	6,931,429
2022-12-08	6.670	6.690	6.600	6.620	6.620	5,794,081
2022-12-07	6.680	6.710	6.620	6.640	6.640	5,674,094
2022-12-06	6.750	6.750	6.660	6.680	6.680	6,298,557
2022-12-05	6.790	6.790	6.690	6.740	6.740	7,665,940
2022-12-02	6.690	6.730	6.660	6.690	6.690	4,943,176
2022-12-01	6.660	6.770	6.660	6.700	6.700	8,868,371
2022-11-30	6.660	6.680	6.600	6.620	6.620	6,022,098
2022-11-29	6.590	6.650	6.530	6.650	6.650	6,996,770
2022-11-28	6.560	6.580	6.470	6.540	6.540	5,850,530
2022-11-25	6.700	6.700	6.580	6.590	6.590	6,914,324
2022-11-24	6.540	6.680	6.530	6.650	6.650	12,389,332
2022-11-23	6.460	6.550	6.380	6.530	6.530	8,991,081
2022-11-22	6.590	6.590	6.440	6.440	6.440	7,764,751
2022-11-21	6.540	6.600	6.510	6.580	6.580	5,213,367
2022-11-18	6.580	6.650	6.510	6.560	6.560	8,660,434
2022-11-17	6.650	6.650	6.500	6.570	6.570	8,023,821
2022-11-16	6.660	6.780	6.630	6.650	6.650	8,921,012
2022-11-15	6.490	6.660	6.460	6.650	6.650	10,632,288
2022-11-14	6.590	6.620	6.450	6.470	6.470	10,612,913
2022-11-11	6.710	6.740	6.560	6.580	6.580	9,307,666
2022-11-10	6.650	6.690	6.520	6.560	6.560	7,342,430
2022-11-09	6.730	6.780	6.640	6.640	6.640	6,705,025
2022-11-08	6.790	6.830	6.690	6.760	6.760	6,804,354
2022-11-07	6.770	6.840	6.660	6.760	6.760	11,009,552

← NewerPage 16 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.