Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15.650 | 16.110 | 15.520 | 15.810 | 15.810 | 15,391,697 |
| 2026-01-20 | 16.280 | 16.300 | 15.640 | 15.790 | 15.790 | 18,930,210 |
| 2026-01-19 | 16.200 | 16.370 | 15.860 | 16.230 | 16.230 | 14,370,200 |
| 2026-01-16 | 16.400 | 16.710 | 16.100 | 16.370 | 16.370 | 18,639,486 |
| 2026-01-15 | 16.950 | 16.950 | 16.170 | 16.340 | 16.340 | 27,293,552 |
| 2026-01-14 | 16.670 | 17.630 | 16.640 | 17.060 | 17.060 | 42,589,411 |
| 2026-01-13 | 17.150 | 17.630 | 16.430 | 16.700 | 16.700 | 38,239,893 |
| 2026-01-12 | 17.470 | 17.560 | 16.980 | 17.190 | 17.190 | 40,446,812 |
| 2026-01-09 | 17.630 | 18.080 | 17.420 | 17.990 | 17.990 | 34,084,544 |
| 2026-01-08 | 17.290 | 17.840 | 17.200 | 17.630 | 17.630 | 29,772,156 |
| 2026-01-07 | 17.400 | 17.760 | 17.120 | 17.410 | 17.410 | 33,670,470 |
| 2026-01-06 | 16.790 | 17.880 | 16.650 | 17.500 | 17.500 | 41,899,838 |
| 2026-01-05 | 16.860 | 16.900 | 16.420 | 16.600 | 16.600 | 25,565,489 |
| 2025-12-31 | 16.220 | 17.570 | 16.010 | 17.010 | 17.010 | 38,066,699 |
| 2025-12-30 | 16.680 | 16.800 | 16.210 | 16.230 | 16.230 | 22,560,199 |
| 2025-12-29 | 17.300 | 17.300 | 16.630 | 16.790 | 16.790 | 24,365,312 |
| 2025-12-26 | 17.560 | 17.980 | 17.170 | 17.300 | 17.300 | 29,658,379 |
| 2025-12-25 | 17.600 | 17.770 | 17.030 | 17.430 | 17.430 | 35,150,358 |
| 2025-12-24 | 15.540 | 18.180 | 15.420 | 17.800 | 17.800 | 61,538,634 |
| 2025-12-23 | 15.560 | 15.940 | 15.460 | 15.600 | 15.600 | 16,436,142 |
| 2025-12-22 | 15.510 | 15.760 | 15.430 | 15.610 | 15.610 | 13,049,355 |
| 2025-12-19 | 15.590 | 15.890 | 15.400 | 15.700 | 15.700 | 16,449,506 |
| 2025-12-18 | 16.000 | 16.300 | 15.510 | 15.510 | 15.510 | 19,083,337 |
| 2025-12-17 | 16.040 | 16.090 | 15.400 | 15.970 | 15.970 | 17,788,236 |
| 2025-12-16 | 16.390 | 16.530 | 15.790 | 16.070 | 16.070 | 20,201,769 |
| 2025-12-15 | 16.810 | 16.910 | 16.330 | 16.460 | 16.460 | 18,415,050 |
| 2025-12-12 | 16.580 | 17.300 | 16.580 | 17.140 | 17.140 | 35,808,582 |
| 2025-12-11 | 17.220 | 17.480 | 16.570 | 16.730 | 16.730 | 22,055,052 |
| 2025-12-10 | 16.650 | 17.040 | 16.220 | 16.830 | 16.830 | 22,824,581 |
| 2025-12-09 | 16.820 | 17.050 | 16.610 | 16.650 | 16.650 | 15,377,543 |
| 2025-12-08 | 16.420 | 16.960 | 16.380 | 16.810 | 16.810 | 20,141,402 |
| 2025-12-05 | 16.500 | 17.100 | 16.310 | 16.720 | 16.720 | 22,324,221 |
| 2025-12-04 | 16.470 | 16.620 | 16.220 | 16.430 | 16.430 | 14,187,607 |
| 2025-12-03 | 16.660 | 16.660 | 16.200 | 16.320 | 16.320 | 14,396,246 |
| 2025-12-02 | 16.900 | 16.900 | 16.460 | 16.580 | 16.580 | 15,283,475 |
| 2025-12-01 | 17.230 | 17.270 | 16.750 | 16.910 | 16.910 | 25,194,330 |
| 2025-11-28 | 17.020 | 17.650 | 16.780 | 17.580 | 17.580 | 25,461,020 |
| 2025-11-27 | 17.540 | 17.550 | 17.070 | 17.090 | 17.090 | 27,287,389 |
| 2025-11-26 | 16.800 | 17.840 | 16.640 | 17.580 | 17.580 | 44,387,242 |
| 2025-11-25 | 16.720 | 16.970 | 16.320 | 16.750 | 16.750 | 28,729,487 |
| 2025-11-24 | 15.980 | 17.050 | 15.970 | 16.690 | 16.690 | 37,889,622 |
| 2025-11-21 | 15.950 | 16.150 | 15.600 | 15.640 | 15.640 | 21,344,731 |
| 2025-11-20 | 16.000 | 16.300 | 15.860 | 16.090 | 16.090 | 20,705,197 |
| 2025-11-19 | 16.220 | 16.580 | 15.830 | 15.860 | 15.860 | 21,880,127 |
| 2025-11-18 | 16.360 | 16.880 | 16.140 | 16.420 | 16.420 | 23,500,335 |
| 2025-11-17 | 17.500 | 17.900 | 16.230 | 16.360 | 16.360 | 36,613,573 |
| 2025-11-14 | 18.330 | 18.520 | 18.000 | 18.010 | 18.010 | 13,505,603 |
| 2025-11-13 | 18.380 | 18.800 | 18.100 | 18.380 | 18.380 | 17,849,590 |
| 2025-11-12 | 18.580 | 18.690 | 18.010 | 18.180 | 18.180 | 20,512,118 |
| 2025-11-11 | 19.280 | 19.980 | 18.010 | 18.940 | 18.940 | 40,367,727 |
| 2025-11-10 | 19.780 | 19.990 | 19.240 | 19.280 | 19.280 | 23,073,891 |
| 2025-11-07 | 19.750 | 20.790 | 19.500 | 20.100 | 20.100 | 33,050,979 |
| 2025-11-06 | 19.320 | 20.050 | 19.320 | 19.460 | 19.460 | 19,842,848 |
| 2025-11-05 | 19.000 | 19.540 | 18.900 | 19.320 | 19.320 | 18,271,930 |
| 2025-11-04 | 19.540 | 19.900 | 19.330 | 19.580 | 19.580 | 18,941,369 |
| 2025-11-03 | 20.210 | 20.520 | 19.310 | 19.520 | 19.520 | 28,846,366 |
| 2025-10-31 | 20.180 | 20.880 | 19.850 | 20.630 | 20.630 | 27,678,336 |
| 2025-10-30 | 20.270 | 21.300 | 20.230 | 20.350 | 20.350 | 36,470,661 |
| 2025-10-29 | 20.200 | 21.490 | 19.450 | 20.560 | 20.560 | 39,398,833 |
| 2025-10-28 | 19.020 | 22.110 | 18.540 | 20.370 | 20.370 | 57,373,061 |
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.