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
2022-08-04	9.020	9.160	8.870	9.050	9.050	14,101,044
2022-08-03	8.950	9.360	8.870	8.930	8.930	25,906,760
2022-08-02	9.300	9.300	8.720	8.930	8.930	28,613,330
2022-08-01	9.640	9.650	9.110	9.490	9.490	21,617,173
2022-07-29	9.440	9.850	9.440	9.620	9.620	26,324,464
2022-07-28	9.500	9.650	9.410	9.440	9.440	18,889,554
2022-07-27	9.330	9.450	9.240	9.420	9.420	14,912,889
2022-07-26	9.390	9.420	9.200	9.400	9.400	14,658,756
2022-07-25	9.720	9.770	9.340	9.350	9.350	21,968,571
2022-07-22	9.700	9.990	9.600	9.780	9.780	24,228,798
2022-07-21	10.000	10.060	9.630	9.690	9.690	30,505,334
2022-07-20	9.780	10.150	9.690	10.070	10.070	36,717,342
2022-07-19	10.010	10.060	9.690	9.770	9.770	38,658,729
2022-07-18	9.960	10.240	9.620	10.120	10.120	42,431,889
2022-07-15	9.730	10.110	9.650	9.760	9.760	33,838,693
2022-07-14	9.670	9.840	9.550	9.730	9.730	32,994,330
2022-07-13	9.060	9.860	9.000	9.670	9.670	55,023,658
2022-07-12	8.990	9.390	8.890	9.060	9.060	28,856,246
2022-07-11	9.000	9.200	8.890	9.040	9.040	16,681,963
2022-07-08	9.220	9.370	9.000	9.020	9.020	19,080,145
2022-07-07	9.010	9.350	9.010	9.210	9.095	19,300,110
2022-07-06	9.050	9.350	8.960	9.060	8.947	17,153,355
2022-07-05	9.150	9.230	8.960	9.070	8.957	13,631,717
2022-07-04	9.150	9.150	8.930	9.140	9.026	16,273,494
2022-07-01	9.410	9.450	9.110	9.190	9.075	20,113,974
2022-06-30	8.930	9.520	8.910	9.470	9.352	35,934,543
2022-06-29	9.370	9.430	8.880	8.900	8.789	21,287,332
2022-06-28	9.260	9.420	9.200	9.370	9.253	16,320,720
2022-06-27	9.420	9.440	9.110	9.260	9.144	18,240,381
2022-06-24	9.180	9.560	9.120	9.360	9.243	26,750,269
2022-06-23	8.930	9.230	8.820	9.210	9.095	15,842,931
2022-06-22	9.090	9.230	8.880	8.930	8.819	17,977,341
2022-06-21	9.370	9.370	8.970	9.050	8.937	23,106,396
2022-06-20	9.100	9.640	9.100	9.300	9.184	39,189,762
2022-06-17	8.700	9.150	8.700	9.050	8.937	21,555,637
2022-06-16	8.740	8.950	8.740	8.800	8.690	9,025,427
2022-06-15	8.900	8.990	8.730	8.750	8.641	12,170,585
2022-06-14	8.820	8.940	8.590	8.920	8.809	10,985,914
2022-06-13	8.850	9.120	8.820	8.990	8.878	11,300,508
2022-06-10	8.570	8.980	8.570	8.910	8.799	13,565,964
2022-06-09	8.820	8.960	8.600	8.680	8.572	10,975,386
2022-06-08	9.100	9.130	8.740	8.890	8.779	18,662,793
2022-06-07	9.380	9.380	9.040	9.100	8.986	17,973,176
2022-06-06	9.050	9.490	9.020	9.380	9.263	24,670,244
2022-06-02	8.540	9.340	8.510	9.100	8.986	29,102,092
2022-06-01	8.420	8.630	8.400	8.590	8.483	14,382,963
2022-05-31	8.430	8.550	8.280	8.430	8.325	17,500,613
2022-05-30	8.030	8.160	8.010	8.150	8.048	5,674,074
2022-05-27	8.170	8.240	7.960	8.050	7.950	6,662,600
2022-05-26	8.240	8.330	8.020	8.150	8.048	7,825,761
2022-05-25	7.920	8.150	7.910	8.130	8.029	7,736,642
2022-05-24	8.210	8.450	8.000	8.000	7.900	12,717,210
2022-05-23	8.250	8.280	8.090	8.250	8.147	9,141,342
2022-05-20	8.220	8.280	8.070	8.250	8.147	14,426,927
2022-05-19	7.720	8.360	7.700	8.240	8.137	19,547,017
2022-05-18	7.600	7.940	7.560	7.840	7.742	12,048,153
2022-05-17	7.530	7.630	7.390	7.580	7.485	6,051,413
2022-05-16	7.540	7.650	7.440	7.490	7.397	6,274,675
2022-05-13	7.520	7.590	7.400	7.460	7.367	6,745,623
2022-05-12	7.500	7.640	7.420	7.540	7.446	7,911,450

← NewerPage 18 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.