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
2022-05-11	7.450	7.760	7.370	7.530	7.436	14,758,348
2022-05-10	7.100	7.490	6.970	7.390	7.298	12,629,494
2022-05-09	7.060	7.200	7.010	7.100	7.011	5,482,093
2022-05-06	7.070	7.160	7.020	7.080	6.992	5,626,365
2022-05-05	7.210	7.380	7.190	7.260	7.169	6,228,794
2022-04-29	7.080	7.270	7.020	7.250	7.160	10,502,248
2022-04-28	7.080	7.180	6.890	7.010	6.923	9,422,037
2022-04-27	6.650	7.100	6.610	7.100	7.011	10,241,297
2022-04-26	7.100	7.140	6.730	6.780	6.695	8,347,265
2022-04-25	7.510	7.540	6.930	7.000	6.913	11,766,664
2022-04-22	7.640	7.770	7.590	7.640	7.545	5,882,120
2022-04-21	8.100	8.100	7.670	7.710	7.614	9,276,560
2022-04-20	8.190	8.250	8.020	8.060	7.959	5,681,069
2022-04-19	8.250	8.470	8.170	8.220	8.117	6,269,897
2022-04-18	8.370	8.400	8.050	8.270	8.167	6,728,204
2022-04-15	8.660	8.660	8.360	8.390	8.285	6,532,265
2022-04-14	8.680	8.780	8.580	8.700	8.591	8,741,671
2022-04-13	8.840	8.850	8.660	8.680	8.572	4,394,237
2022-04-12	8.750	8.960	8.630	8.860	8.749	4,805,937
2022-04-11	9.080	9.080	8.650	8.720	8.611	6,884,702
2022-04-08	9.100	9.150	8.920	9.060	8.947	6,173,935
2022-04-07	9.180	9.220	9.020	9.020	8.907	7,469,424
2022-04-06	9.330	9.340	9.130	9.260	9.144	7,057,773
2022-04-01	9.310	9.370	9.250	9.350	9.233	5,902,428
2022-03-31	9.570	9.610	9.370	9.390	9.273	6,582,527
2022-03-30	9.460	9.650	9.460	9.610	9.490	8,134,362
2022-03-29	9.500	9.600	9.280	9.320	9.204	5,833,886
2022-03-28	9.500	9.540	9.290	9.460	9.342	4,858,196
2022-03-25	9.620	9.640	9.480	9.500	9.381	5,323,830
2022-03-24	9.750	9.790	9.570	9.640	9.520	7,484,957
2022-03-23	9.750	10.100	9.730	9.870	9.747	14,383,878
2022-03-22	9.640	9.640	9.470	9.530	9.411	5,459,674
2022-03-21	9.750	9.780	9.520	9.650	9.530	7,445,609
2022-03-18	9.670	9.790	9.580	9.710	9.589	6,175,629
2022-03-17	9.830	9.970	9.650	9.700	9.579	9,999,641
2022-03-16	9.690	9.790	9.140	9.760	9.638	12,041,886
2022-03-15	10.030	10.080	9.450	9.460	9.342	11,428,781
2022-03-14	10.440	10.480	10.130	10.130	10.004	6,549,146
2022-03-11	10.150	10.580	10.020	10.540	10.408	12,486,105
2022-03-10	10.450	10.580	10.300	10.340	10.211	13,612,618
2022-03-09	10.050	10.240	9.400	10.230	10.102	15,877,895
2022-03-08	10.500	10.600	9.960	10.000	9.875	12,536,827
2022-03-07	10.880	10.890	10.440	10.500	10.369	12,087,590
2022-03-04	10.780	11.020	10.710	10.850	10.715	9,596,767
2022-03-03	10.990	11.170	10.820	10.910	10.774	12,134,078
2022-03-02	10.860	10.960	10.730	10.900	10.764	10,554,796
2022-03-01	10.900	11.200	10.860	10.920	10.784	17,414,356
2022-02-28	11.100	11.300	10.670	10.920	10.784	33,579,684
2022-02-25	10.890	11.440	10.780	11.390	11.248	35,964,048
2022-02-24	10.660	11.060	10.470	10.680	10.547	27,272,877
2022-02-23	10.340	10.780	10.340	10.710	10.576	15,500,159
2022-02-22	10.570	10.600	10.290	10.290	10.162	11,678,465
2022-02-21	10.660	10.710	10.570	10.620	10.487	5,348,612
2022-02-18	10.600	10.700	10.530	10.640	10.507	7,020,736
2022-02-17	10.700	10.890	10.650	10.730	10.596	8,903,391
2022-02-16	10.820	10.870	10.660	10.700	10.566	6,774,721
2022-02-15	10.590	10.850	10.410	10.810	10.675	9,689,779
2022-02-14	10.400	10.650	10.330	10.560	10.428	5,669,674
2022-02-11	10.910	10.940	10.490	10.490	10.359	14,681,572
2022-02-10	11.160	11.220	10.970	11.000	10.863	10,067,085

← NewerPage 19 of 21 · 1,219 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.