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
2026-07-22	8.160	8.200	7.800	7.860	7.860	22,935,056
2026-07-21	7.790	7.970	7.650	7.930	7.930	28,709,493
2026-07-20	7.850	7.920	7.500	7.780	7.780	29,610,214
2026-07-17	8.380	8.380	7.740	7.770	7.770	31,301,825
2026-07-16	7.970	8.430	7.920	8.230	8.230	28,408,733
2026-07-15	7.560	8.360	7.560	8.030	8.030	34,467,319
2026-07-14	8.100	8.500	7.560	7.670	7.670	36,522,999
2026-07-13	8.420	8.770	7.860	7.870	7.870	32,444,585
2026-07-10	7.870	9.310	7.810	8.600	8.600	47,041,997
2026-07-09	7.770	7.940	7.580	7.880	7.880	17,298,108
2026-07-08	8.050	8.050	7.770	7.820	7.820	16,261,753
2026-07-07	8.310	8.310	7.950	8.050	8.050	17,141,256
2026-07-06	8.500	8.610	8.230	8.240	8.240	15,697,135
2026-07-03	8.480	8.750	8.210	8.580	8.580	25,578,781
2026-07-02	8.550	8.860	8.380	8.420	8.420	22,738,399
2026-07-01	8.600	8.900	8.370	8.720	8.720	20,237,348
2026-06-30	8.510	8.920	8.470	8.620	8.620	22,844,153
2026-06-29	8.410	8.760	8.300	8.520	8.520	27,431,263
2026-06-26	8.760	9.300	8.500	8.510	8.510	33,270,353
2026-06-25	8.890	8.980	8.630	8.740	8.740	17,715,033
2026-06-24	9.230	9.260	8.790	8.910	8.910	20,664,173
2026-06-23	9.300	9.480	9.030	9.090	9.090	17,448,897
2026-06-22	9.300	9.350	8.980	9.290	9.290	20,085,392
2026-06-18	9.500	9.500	9.260	9.410	9.410	15,469,936
2026-06-17	9.710	9.860	9.470	9.520	9.520	13,810,169
2026-06-16	9.630	9.900	9.510	9.770	9.770	17,335,809
2026-06-15	9.500	9.650	9.340	9.630	9.630	17,811,823
2026-06-12	9.260	9.790	9.190	9.470	9.470	26,215,327
2026-06-11	9.370	9.370	9.090	9.150	9.150	14,271,173
2026-06-10	9.460	9.520	9.100	9.300	9.300	19,973,016
2026-06-09	9.460	9.780	9.110	9.560	9.560	21,154,388
2026-06-08	9.670	9.900	9.200	9.360	9.360	21,271,414
2026-06-05	10.300	10.300	9.860	9.860	9.860	17,193,682
2026-06-04	10.040	10.500	9.970	10.110	10.110	21,211,533
2026-06-03	10.180	10.280	9.950	10.020	10.020	13,820,540
2026-06-02	10.110	10.280	9.750	10.120	10.120	18,643,384
2026-06-01	10.210	10.380	10.100	10.160	10.160	18,989,305
2026-05-29	10.760	10.790	10.180	10.220	10.220	18,111,461
2026-05-28	10.520	10.780	10.410	10.660	10.660	18,406,335
2026-05-27	11.210	11.360	10.490	10.550	10.550	24,893,294
2026-05-26	11.320	11.320	11.000	11.210	11.210	20,301,762
2026-05-25	11.670	11.740	11.160	11.350	11.350	23,143,036
2026-05-22	11.580	11.900	11.380	11.770	11.770	19,135,099
2026-05-21	12.360	12.530	11.500	11.560	11.560	33,773,001
2026-05-20	12.110	12.880	11.810	12.510	12.510	38,057,097
2026-05-19	12.000	12.230	11.790	12.130	12.130	18,051,102
2026-05-18	11.800	12.330	11.680	12.070	12.070	18,768,126
2026-05-15	12.300	12.430	11.710	11.900	11.900	21,569,192
2026-05-14	12.810	12.940	12.070	12.070	12.070	25,127,431
2026-05-13	12.420	13.290	12.320	12.880	12.880	34,512,123
2026-05-12	12.490	12.700	12.170	12.530	12.530	19,703,972
2026-05-11	12.400	12.720	12.350	12.540	12.540	18,388,494
2026-05-08	12.570	12.570	12.260	12.360	12.360	14,650,079
2026-05-07	12.540	12.750	12.500	12.640	12.640	17,415,251
2026-05-06	12.160	12.600	12.100	12.450	12.450	19,911,678
2026-04-30	11.980	12.390	11.970	12.240	12.240	16,883,718
2026-04-29	11.960	12.100	11.900	11.970	11.970	11,038,852
2026-04-28	12.060	12.370	11.950	12.050	12.050	17,387,523
2026-04-27	12.100	12.260	11.980	12.130	12.130	9,779,827
2026-04-24	12.300	12.410	12.050	12.100	12.100	10,385,898

← NewerPage 2 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.