Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.730 | 6.820 | 6.700 | 6.800 | 6.800 | 7,080,262 |
| 2022-11-03 | 6.750 | 6.790 | 6.660 | 6.700 | 6.700 | 5,999,679 |
| 2022-11-02 | 6.640 | 6.850 | 6.580 | 6.760 | 6.760 | 11,749,977 |
| 2022-11-01 | 6.350 | 6.640 | 6.320 | 6.640 | 6.640 | 12,166,733 |
| 2022-10-31 | 6.230 | 6.500 | 6.220 | 6.360 | 6.360 | 9,500,093 |
| 2022-10-28 | 6.530 | 6.640 | 6.230 | 6.270 | 6.270 | 16,948,592 |
| 2022-10-27 | 6.660 | 6.800 | 6.500 | 6.580 | 6.580 | 36,537,934 |
| 2022-10-26 | 7.350 | 7.440 | 7.200 | 7.430 | 7.430 | 11,317,149 |
| 2022-10-25 | 7.190 | 7.420 | 7.110 | 7.280 | 7.280 | 7,080,389 |
| 2022-10-24 | 7.290 | 7.520 | 7.170 | 7.240 | 7.240 | 10,475,751 |
| 2022-10-21 | 7.200 | 7.440 | 7.200 | 7.280 | 7.280 | 8,857,117 |
| 2022-10-20 | 7.170 | 7.280 | 7.040 | 7.180 | 7.180 | 7,005,795 |
| 2022-10-19 | 7.350 | 7.390 | 7.190 | 7.200 | 7.200 | 6,282,623 |
| 2022-10-18 | 7.260 | 7.460 | 7.200 | 7.330 | 7.330 | 8,436,909 |
| 2022-10-17 | 7.160 | 7.280 | 7.090 | 7.240 | 7.240 | 6,650,990 |
| 2022-10-14 | 7.100 | 7.220 | 7.040 | 7.170 | 7.170 | 7,505,375 |
| 2022-10-13 | 6.980 | 7.090 | 6.910 | 7.010 | 7.010 | 7,953,295 |
| 2022-10-12 | 6.670 | 7.010 | 6.660 | 7.010 | 7.010 | 10,249,943 |
| 2022-10-11 | 6.630 | 6.740 | 6.560 | 6.670 | 6.670 | 5,286,581 |
| 2022-10-10 | 6.640 | 6.730 | 6.550 | 6.570 | 6.570 | 4,007,588 |
| 2022-09-30 | 6.740 | 6.740 | 6.620 | 6.630 | 6.630 | 4,447,377 |
| 2022-09-29 | 6.790 | 6.810 | 6.690 | 6.700 | 6.700 | 3,855,356 |
| 2022-09-28 | 6.970 | 6.990 | 6.700 | 6.700 | 6.700 | 5,856,631 |
| 2022-09-27 | 6.760 | 7.020 | 6.760 | 6.940 | 6.940 | 7,186,667 |
| 2022-09-26 | 6.860 | 6.920 | 6.710 | 6.730 | 6.730 | 4,604,900 |
| 2022-09-23 | 7.010 | 7.070 | 6.810 | 6.870 | 6.870 | 4,784,255 |
| 2022-09-22 | 6.990 | 7.120 | 6.940 | 7.010 | 7.010 | 4,316,328 |
| 2022-09-21 | 6.980 | 7.080 | 6.810 | 7.030 | 7.030 | 4,902,451 |
| 2022-09-20 | 6.900 | 7.030 | 6.900 | 6.990 | 6.990 | 4,974,092 |
| 2022-09-19 | 7.060 | 7.140 | 6.870 | 6.880 | 6.880 | 8,459,215 |
| 2022-09-16 | 7.380 | 7.410 | 7.040 | 7.040 | 7.040 | 10,130,069 |
| 2022-09-15 | 7.770 | 7.800 | 7.350 | 7.370 | 7.370 | 10,887,627 |
| 2022-09-14 | 7.790 | 7.860 | 7.700 | 7.760 | 7.760 | 5,755,066 |
| 2022-09-13 | 7.930 | 7.960 | 7.820 | 7.890 | 7.890 | 4,555,674 |
| 2022-09-09 | 7.850 | 7.920 | 7.720 | 7.900 | 7.900 | 7,070,802 |
| 2022-09-08 | 7.900 | 7.920 | 7.810 | 7.850 | 7.850 | 7,335,419 |
| 2022-09-07 | 7.800 | 7.950 | 7.760 | 7.890 | 7.890 | 7,934,937 |
| 2022-09-06 | 7.700 | 7.840 | 7.600 | 7.830 | 7.830 | 7,925,097 |
| 2022-09-05 | 7.710 | 7.760 | 7.620 | 7.670 | 7.670 | 7,268,475 |
| 2022-09-02 | 7.560 | 7.630 | 7.450 | 7.570 | 7.570 | 5,565,392 |
| 2022-09-01 | 7.640 | 7.720 | 7.520 | 7.550 | 7.550 | 6,385,277 |
| 2022-08-31 | 7.880 | 7.890 | 7.540 | 7.560 | 7.560 | 11,649,935 |
| 2022-08-30 | 8.050 | 8.050 | 7.880 | 7.880 | 7.880 | 8,586,641 |
| 2022-08-29 | 7.730 | 8.000 | 7.650 | 7.970 | 7.970 | 9,837,500 |
| 2022-08-26 | 7.820 | 7.950 | 7.790 | 7.800 | 7.800 | 10,208,102 |
| 2022-08-25 | 8.010 | 8.040 | 7.720 | 7.820 | 7.820 | 13,806,772 |
| 2022-08-24 | 8.240 | 8.300 | 7.900 | 7.930 | 7.930 | 26,524,898 |
| 2022-08-23 | 8.880 | 8.880 | 8.140 | 8.290 | 8.290 | 56,352,740 |
| 2022-08-22 | 9.530 | 9.680 | 9.270 | 9.300 | 9.300 | 16,053,999 |
| 2022-08-19 | 9.700 | 9.740 | 9.350 | 9.580 | 9.580 | 25,660,786 |
| 2022-08-18 | 9.660 | 9.850 | 9.530 | 9.660 | 9.660 | 20,339,188 |
| 2022-08-17 | 9.480 | 9.780 | 9.480 | 9.610 | 9.610 | 19,102,208 |
| 2022-08-16 | 9.320 | 9.680 | 9.320 | 9.470 | 9.470 | 29,836,699 |
| 2022-08-15 | 9.110 | 9.320 | 9.070 | 9.210 | 9.210 | 11,691,781 |
| 2022-08-12 | 9.260 | 9.330 | 9.110 | 9.120 | 9.120 | 11,815,808 |
| 2022-08-11 | 9.260 | 9.350 | 9.140 | 9.260 | 9.260 | 11,712,848 |
| 2022-08-10 | 9.210 | 9.260 | 9.070 | 9.160 | 9.160 | 11,667,792 |
| 2022-08-09 | 9.090 | 9.350 | 9.040 | 9.210 | 9.210 | 18,791,012 |
| 2022-08-08 | 8.850 | 9.140 | 8.760 | 9.060 | 9.060 | 14,723,089 |
| 2022-08-05 | 9.050 | 9.130 | 8.670 | 8.930 | 8.930 | 22,809,424 |
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.