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
2026-04-23	12.720	12.720	12.270	12.340	12.340	14,992,431
2026-04-22	12.600	12.760	12.450	12.690	12.690	12,734,637
2026-04-21	12.720	12.910	12.440	12.700	12.700	15,663,856
2026-04-20	12.790	13.030	12.640	12.930	12.930	16,115,403
2026-04-17	12.620	13.080	12.600	12.910	12.910	16,458,767
2026-04-16	12.340	12.730	12.300	12.630	12.630	13,305,496
2026-04-15	12.570	12.630	12.320	12.350	12.350	10,644,788
2026-04-14	12.500	12.580	12.280	12.500	12.500	12,980,763
2026-04-13	12.430	12.690	12.410	12.490	12.490	11,581,997
2026-04-10	12.910	12.980	12.620	12.620	12.620	19,308,112
2026-04-09	12.410	13.440	12.270	12.890	12.890	36,396,250
2026-04-08	12.200	12.580	12.200	12.550	12.550	14,999,040
2026-04-07	11.980	12.130	11.750	11.960	11.960	13,719,230
2026-04-03	12.280	12.300	11.660	11.800	11.800	17,789,817
2026-04-02	12.580	12.740	12.150	12.250	12.250	13,470,665
2026-04-01	12.800	12.920	12.540	12.610	12.610	14,800,002
2026-03-31	12.850	13.050	12.500	12.510	12.510	11,910,715
2026-03-30	12.770	13.180	12.650	12.860	12.860	11,405,059
2026-03-27	12.760	13.290	12.630	13.000	13.000	11,517,464
2026-03-26	13.260	13.320	12.840	12.880	12.880	12,534,987
2026-03-25	13.240	13.660	13.170	13.270	13.270	13,695,213
2026-03-24	13.050	13.440	12.500	13.250	13.250	18,997,766
2026-03-23	13.060	13.390	12.500	12.700	12.700	22,474,775
2026-03-20	13.780	14.050	13.350	13.350	13.350	16,990,786
2026-03-19	13.810	14.150	13.630	13.700	13.700	15,765,957
2026-03-18	14.500	14.600	13.750	14.020	14.020	27,371,930
2026-03-17	14.500	15.150	14.410	14.600	14.600	24,829,513
2026-03-16	15.750	15.800	14.620	14.670	14.670	33,319,321
2026-03-13	15.850	16.280	15.320	15.450	15.450	55,544,212
2026-03-12	14.670	15.870	14.230	15.280	15.280	50,212,856
2026-03-11	14.380	14.840	14.310	14.540	14.540	20,558,023
2026-03-10	14.400	14.700	14.370	14.380	14.380	18,922,286
2026-03-09	13.970	14.320	13.720	14.190	14.190	23,787,527
2026-03-06	14.340	14.390	13.880	14.320	14.320	18,135,027
2026-03-05	13.600	14.490	13.600	14.280	14.280	35,869,887
2026-03-04	13.230	13.820	13.130	13.360	13.360	12,503,827
2026-03-03	13.910	14.070	13.500	13.550	13.550	19,883,778
2026-03-02	14.160	14.320	13.760	13.900	13.900	22,334,988
2026-02-27	14.300	14.860	14.120	14.610	14.610	19,554,166
2026-02-26	14.400	14.440	14.000	14.320	14.320	14,620,861
2026-02-25	13.850	14.540	13.760	14.330	14.330	20,462,155
2026-02-24	14.170	14.190	13.710	13.810	13.810	13,492,816
2026-02-13	14.000	14.680	14.000	14.080	14.080	19,551,427
2026-02-12	14.010	14.170	13.920	13.960	13.960	9,066,967
2026-02-11	14.100	14.290	14.010	14.020	14.020	7,765,167
2026-02-10	14.250	14.330	14.120	14.170	14.170	7,239,710
2026-02-09	14.000	14.380	13.950	14.260	14.260	13,181,555
2026-02-06	13.770	14.080	13.700	13.940	13.940	12,368,765
2026-02-05	13.950	14.130	13.770	13.890	13.890	12,269,744
2026-02-04	14.390	14.390	13.970	14.240	14.240	14,848,335
2026-02-03	14.050	14.400	13.860	14.390	14.390	16,460,108
2026-02-02	14.220	14.330	13.890	13.890	13.890	15,811,130
2026-01-30	14.360	14.540	14.040	14.380	14.380	13,771,827
2026-01-29	14.560	14.820	14.290	14.390	14.390	16,160,331
2026-01-28	15.290	15.350	14.720	14.790	14.790	17,157,109
2026-01-27	15.100	15.490	14.520	15.420	15.420	24,458,262
2026-01-26	16.380	16.380	15.080	15.230	15.230	30,247,499
2026-01-23	15.750	16.490	15.750	16.220	16.220	26,650,194
2026-01-22	15.890	15.990	15.650	15.750	15.750	12,559,647
2026-01-21	15.650	16.110	15.520	15.810	15.810	15,391,697

← NewerPage 3 of 21 · 1,218 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.