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
2026-01-20	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
2025-10-27	19.800	20.080	19.090	19.450	19.450	33,085,150

← NewerPage 4 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.