Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 19.800 | 20.080 | 19.090 | 19.450 | 19.450 | 33,085,150 |
| 2025-10-24 | 20.380 | 20.380 | 19.640 | 19.790 | 19.790 | 32,788,877 |
| 2025-10-23 | 21.730 | 22.100 | 19.510 | 20.400 | 20.400 | 54,751,654 |
| 2025-10-22 | 20.460 | 22.970 | 20.450 | 21.810 | 21.810 | 57,967,318 |
| 2025-10-21 | 19.150 | 19.850 | 19.120 | 19.480 | 19.480 | 23,364,513 |
| 2025-10-20 | 19.900 | 20.260 | 19.090 | 19.130 | 19.130 | 26,174,696 |
| 2025-10-17 | 20.750 | 20.890 | 19.290 | 19.340 | 19.340 | 30,238,069 |
| 2025-10-16 | 20.200 | 21.630 | 19.780 | 20.870 | 20.870 | 40,210,650 |
| 2025-10-15 | 19.560 | 20.590 | 19.000 | 20.400 | 20.400 | 33,977,659 |
| 2025-10-14 | 20.850 | 21.330 | 19.430 | 19.560 | 19.560 | 37,096,160 |
| 2025-10-13 | 19.720 | 21.090 | 19.720 | 20.500 | 20.500 | 32,561,317 |
| 2025-10-10 | 21.300 | 22.300 | 21.120 | 21.280 | 21.280 | 39,813,827 |
| 2025-10-09 | 22.650 | 23.220 | 21.220 | 21.570 | 21.570 | 54,015,794 |
| 2025-09-30 | 22.700 | 24.160 | 22.700 | 23.110 | 23.110 | 40,107,219 |
| 2025-09-29 | 23.040 | 23.890 | 22.470 | 22.660 | 22.660 | 48,491,655 |
| 2025-09-26 | 24.400 | 26.180 | 23.360 | 23.360 | 23.360 | 54,783,075 |
| 2025-09-25 | 23.990 | 25.870 | 23.650 | 24.840 | 24.840 | 58,245,071 |
| 2025-09-24 | 23.900 | 25.000 | 22.280 | 24.090 | 24.090 | 68,438,363 |
| 2025-09-23 | 20.150 | 24.080 | 19.950 | 23.710 | 23.710 | 60,445,285 |
| 2025-09-22 | 20.120 | 20.850 | 19.670 | 20.520 | 20.520 | 40,694,305 |
| 2025-09-19 | 19.180 | 21.480 | 18.800 | 20.080 | 20.080 | 56,004,294 |
| 2025-09-18 | 19.720 | 20.470 | 19.180 | 19.290 | 19.290 | 41,652,776 |
| 2025-09-17 | 19.240 | 20.330 | 19.230 | 19.720 | 19.720 | 34,173,013 |
| 2025-09-16 | 19.220 | 19.970 | 19.090 | 19.370 | 19.370 | 32,421,092 |
| 2025-09-15 | 19.980 | 20.000 | 18.980 | 19.100 | 19.100 | 43,814,482 |
| 2025-09-12 | 18.600 | 21.330 | 18.570 | 20.080 | 20.080 | 69,538,862 |
| 2025-09-11 | 17.900 | 18.690 | 17.500 | 18.570 | 18.570 | 43,652,770 |
| 2025-09-10 | 18.500 | 18.780 | 17.830 | 17.890 | 17.890 | 41,620,397 |
| 2025-09-09 | 18.990 | 19.790 | 17.880 | 18.100 | 18.100 | 75,538,383 |
| 2025-09-08 | 21.420 | 21.490 | 20.420 | 21.090 | 21.090 | 37,412,897 |
| 2025-09-05 | 20.800 | 21.600 | 20.580 | 21.420 | 21.420 | 36,596,984 |
| 2025-09-04 | 22.000 | 22.200 | 20.200 | 21.100 | 21.100 | 53,036,093 |
| 2025-09-03 | 22.100 | 23.400 | 21.860 | 22.220 | 22.220 | 45,828,562 |
| 2025-09-02 | 23.210 | 23.480 | 21.900 | 22.150 | 22.150 | 50,908,681 |
| 2025-09-01 | 23.610 | 24.100 | 22.730 | 23.530 | 23.530 | 47,182,510 |
| 2025-08-29 | 24.800 | 25.030 | 23.540 | 24.170 | 24.170 | 63,456,829 |
| 2025-08-28 | 22.850 | 25.850 | 22.330 | 25.560 | 25.560 | 94,378,854 |
| 2025-08-27 | 22.000 | 24.800 | 21.980 | 22.330 | 22.330 | 93,913,391 |
| 2025-08-26 | 18.750 | 22.320 | 17.920 | 22.320 | 22.320 | 90,573,961 |
| 2025-08-25 | 18.480 | 18.620 | 17.800 | 18.600 | 18.600 | 50,837,344 |
| 2025-08-22 | 17.770 | 19.080 | 17.700 | 18.450 | 18.450 | 58,763,319 |
| 2025-08-21 | 18.180 | 18.490 | 17.580 | 17.650 | 17.650 | 44,952,759 |
| 2025-08-20 | 18.000 | 18.090 | 17.420 | 18.090 | 18.090 | 40,473,213 |
| 2025-08-19 | 18.130 | 18.430 | 17.580 | 18.060 | 18.060 | 53,669,078 |
| 2025-08-18 | 19.000 | 19.240 | 17.840 | 18.310 | 18.310 | 83,040,143 |
| 2025-08-15 | 18.790 | 20.350 | 18.300 | 19.350 | 19.350 | 68,279,723 |
| 2025-08-14 | 19.730 | 20.940 | 17.530 | 18.600 | 18.600 | 82,792,418 |
| 2025-08-13 | 19.310 | 19.810 | 19.020 | 19.300 | 19.300 | 58,509,553 |
| 2025-08-12 | 19.270 | 20.240 | 18.910 | 19.050 | 19.050 | 85,346,039 |
| 2025-08-11 | 16.880 | 19.990 | 16.580 | 19.460 | 19.460 | 92,401,457 |
| 2025-08-08 | 16.800 | 18.180 | 16.750 | 16.930 | 16.930 | 86,519,920 |
| 2025-08-07 | 16.030 | 17.000 | 15.900 | 16.500 | 16.500 | 88,235,933 |
| 2025-08-06 | 14.190 | 16.770 | 14.190 | 16.350 | 16.350 | 95,999,534 |
| 2025-08-05 | 14.310 | 15.200 | 13.830 | 14.200 | 14.200 | 69,261,472 |
| 2025-08-04 | 14.510 | 15.120 | 13.630 | 14.210 | 14.210 | 63,056,269 |
| 2025-08-01 | 14.370 | 15.330 | 14.350 | 14.760 | 14.760 | 76,694,779 |
| 2025-07-31 | 15.160 | 15.910 | 13.820 | 14.060 | 14.060 | 116,272,183 |
| 2025-07-30 | 16.000 | 17.170 | 15.980 | 16.860 | 16.860 | 82,344,227 |
| 2025-07-29 | 14.900 | 17.190 | 14.660 | 16.650 | 16.650 | 109,283,309 |
| 2025-07-28 | 12.890 | 15.300 | 12.810 | 15.130 | 15.130 | 94,666,305 |
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.