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
2022-02-09	11.150	11.220	11.020	11.160	11.021	11,541,239
2022-02-08	11.090	11.250	10.790	11.210	11.070	15,990,152
2022-02-07	11.200	11.250	11.010	11.100	10.961	15,013,150
2022-01-28	10.830	11.190	10.390	11.060	10.922	20,483,950
2022-01-27	10.650	10.950	10.610	10.680	10.547	13,560,469
2022-01-26	10.360	10.990	10.360	10.730	10.596	17,141,605
2022-01-25	10.740	10.770	10.190	10.200	10.073	11,038,957
2022-01-24	10.690	10.860	10.610	10.710	10.576	5,018,138
2022-01-21	10.780	10.930	10.610	10.710	10.576	7,622,028
2022-01-20	10.910	11.020	10.710	10.760	10.626	8,857,678
2022-01-19	11.080	11.140	10.880	10.960	10.823	9,378,440
2022-01-18	10.980	11.250	10.870	11.150	11.011	14,173,515
2022-01-17	10.900	10.990	10.700	10.960	10.823	8,599,909
2022-01-14	10.850	11.000	10.800	10.900	10.764	7,332,606
2022-01-13	11.050	11.060	10.870	10.870	10.734	7,701,905
2022-01-12	10.950	11.070	10.880	11.040	10.902	11,202,731
2022-01-11	10.980	11.090	10.760	10.790	10.655	9,716,723
2022-01-10	10.950	11.060	10.800	10.940	10.803	9,372,032
2022-01-07	11.390	11.390	10.870	10.920	10.784	20,052,550
2022-01-06	11.310	11.490	11.280	11.330	11.189	10,769,703
2022-01-05	11.830	11.830	11.200	11.420	11.277	19,844,398
2022-01-04	11.900	11.910	11.710	11.830	11.682	11,930,982
2021-12-31	11.840	12.090	11.790	11.850	11.702	13,116,202
2021-12-30	11.800	11.840	11.560	11.610	11.465	14,810,081
2021-12-29	11.960	12.070	11.780	11.810	11.663	8,896,019
2021-12-28	11.930	12.020	11.800	11.960	11.811	8,235,139
2021-12-27	12.090	12.120	11.810	11.850	11.702	8,871,024
2021-12-24	12.350	12.350	11.910	11.910	11.761	13,783,986
2021-12-23	11.990	12.420	11.950	12.320	12.166	14,926,059
2021-12-22	12.100	12.160	11.960	12.000	11.850	10,024,373
2021-12-21	11.930	12.070	11.760	12.030	11.880	14,859,719
2021-12-20	12.390	12.520	11.860	11.870	11.722	38,230,085
2021-12-17	13.360	13.660	13.320	13.320	13.154	17,628,969
2021-12-16	13.390	13.430	13.250	13.390	13.223	10,231,287
2021-12-15	13.390	13.620	13.200	13.360	13.193	15,890,231
2021-12-14	13.340	13.580	13.290	13.450	13.282	14,965,425
2021-12-13	13.210	13.520	13.150	13.340	13.173	13,496,702
2021-12-10	13.140	13.330	13.070	13.190	13.025	8,822,728
2021-12-09	13.400	13.410	13.100	13.170	13.006	13,828,947
2021-12-08	13.340	13.640	13.260	13.370	13.203	16,065,001
2021-12-07	13.230	13.420	12.830	13.280	13.114	17,567,884
2021-12-06	13.450	13.730	13.180	13.210	13.045	16,158,021
2021-12-03	13.300	13.540	13.060	13.420	13.252	17,805,732
2021-12-02	13.300	13.380	13.080	13.200	13.035	15,318,271
2021-12-01	13.760	13.970	13.160	13.400	13.233	32,864,229
2021-11-30	14.460	14.700	13.620	13.880	13.707	36,641,984
2021-11-29	14.250	14.840	14.200	14.260	14.082	28,111,728
2021-11-26	14.300	14.950	14.250	14.680	14.497	32,813,100
2021-11-25	14.330	14.950	14.100	14.450	14.270	29,621,263
2021-11-24	13.890	14.540	13.840	14.440	14.260	32,879,395
2021-11-23	14.430	14.550	13.930	13.990	13.815	29,552,745
2021-11-22	14.600	14.730	14.320	14.490	14.309	29,353,907
2021-11-19	14.120	14.750	14.030	14.590	14.408	36,493,681
2021-11-18	14.120	14.680	14.010	14.230	14.052	37,794,026
2021-11-17	13.550	14.540	13.480	14.330	14.151	49,014,238
2021-11-16	13.350	13.970	13.290	13.410	13.243	34,613,553
2021-11-15	13.790	13.940	13.250	13.480	13.312	30,192,530
2021-11-12	13.400	14.080	13.330	13.930	13.756	38,346,303
2021-11-11	13.780	13.990	13.290	13.460	13.292	32,660,552
2021-11-10	13.850	14.100	13.350	13.890	13.717	33,833,305

← NewerPage 20 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.