Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 13.340 | 14.060 | 11.900 | 12.880 | 12.880 | 110,940,829 |
| 2025-07-24 | 12.810 | 13.350 | 12.580 | 13.330 | 13.330 | 85,684,631 |
| 2025-07-23 | 11.180 | 13.160 | 11.020 | 13.150 | 13.150 | 119,841,934 |
| 2025-07-22 | 10.170 | 11.860 | 10.030 | 10.970 | 10.970 | 101,522,220 |
| 2025-07-21 | 10.000 | 10.600 | 9.770 | 10.140 | 10.140 | 92,498,832 |
| 2025-07-18 | 8.480 | 10.120 | 8.430 | 10.120 | 10.120 | 60,552,870 |
| 2025-07-17 | 8.370 | 8.470 | 8.310 | 8.430 | 8.430 | 10,202,858 |
| 2025-07-16 | 8.350 | 8.450 | 8.280 | 8.430 | 8.430 | 10,635,057 |
| 2025-07-15 | 8.530 | 8.540 | 8.330 | 8.350 | 8.350 | 11,394,520 |
| 2025-07-14 | 8.550 | 8.560 | 8.330 | 8.510 | 8.510 | 15,283,145 |
| 2025-07-11 | 8.490 | 8.700 | 8.410 | 8.690 | 8.690 | 15,618,913 |
| 2025-07-10 | 8.560 | 8.590 | 8.410 | 8.480 | 8.480 | 11,586,177 |
| 2025-07-09 | 8.730 | 8.800 | 8.550 | 8.580 | 8.580 | 11,574,968 |
| 2025-07-08 | 8.500 | 8.770 | 8.500 | 8.720 | 8.720 | 16,617,938 |
| 2025-07-07 | 8.360 | 8.580 | 8.330 | 8.570 | 8.570 | 11,647,103 |
| 2025-07-04 | 8.440 | 8.510 | 8.350 | 8.440 | 8.440 | 9,884,072 |
| 2025-07-03 | 8.470 | 8.540 | 8.340 | 8.460 | 8.460 | 13,747,546 |
| 2025-07-02 | 8.780 | 8.850 | 8.460 | 8.500 | 8.500 | 19,303,886 |
| 2025-07-01 | 8.700 | 8.870 | 8.590 | 8.610 | 8.610 | 22,955,858 |
| 2025-06-30 | 8.600 | 8.840 | 8.590 | 8.680 | 8.680 | 26,264,238 |
| 2025-06-27 | 8.450 | 8.640 | 8.370 | 8.450 | 8.450 | 15,977,830 |
| 2025-06-26 | 8.430 | 8.600 | 8.270 | 8.440 | 8.440 | 21,766,010 |
| 2025-06-25 | 8.460 | 8.500 | 8.320 | 8.450 | 8.450 | 15,919,042 |
| 2025-06-24 | 7.820 | 8.450 | 7.790 | 8.400 | 8.400 | 27,864,369 |
| 2025-06-23 | 7.850 | 7.850 | 7.600 | 7.790 | 7.790 | 12,537,836 |
| 2025-06-20 | 7.880 | 7.990 | 7.760 | 7.920 | 7.920 | 12,080,333 |
| 2025-06-19 | 8.360 | 8.370 | 7.870 | 7.890 | 7.890 | 23,920,057 |
| 2025-06-18 | 8.300 | 8.420 | 8.230 | 8.360 | 8.360 | 9,028,239 |
| 2025-06-17 | 8.350 | 8.470 | 8.280 | 8.320 | 8.320 | 9,767,636 |
| 2025-06-16 | 8.210 | 8.450 | 8.090 | 8.390 | 8.390 | 15,527,827 |
| 2025-06-13 | 8.210 | 8.370 | 8.180 | 8.220 | 8.220 | 10,629,048 |
| 2025-06-12 | 8.270 | 8.440 | 8.210 | 8.310 | 8.310 | 9,981,059 |
| 2025-06-11 | 8.260 | 8.350 | 8.230 | 8.290 | 8.290 | 8,613,483 |
| 2025-06-10 | 8.340 | 8.360 | 8.110 | 8.260 | 8.260 | 14,150,941 |
| 2025-06-09 | 8.390 | 8.500 | 8.290 | 8.330 | 8.330 | 14,381,789 |
| 2025-06-06 | 8.410 | 8.550 | 8.350 | 8.430 | 8.430 | 13,398,268 |
| 2025-06-05 | 8.550 | 8.600 | 8.240 | 8.370 | 8.370 | 19,734,219 |
| 2025-06-04 | 8.780 | 8.900 | 8.460 | 8.510 | 8.510 | 22,455,739 |
| 2025-06-03 | 8.170 | 8.860 | 8.150 | 8.760 | 8.760 | 29,150,911 |
| 2025-05-30 | 8.480 | 8.840 | 8.440 | 8.470 | 8.470 | 23,159,231 |
| 2025-05-29 | 8.090 | 8.560 | 8.090 | 8.370 | 8.370 | 19,545,978 |
| 2025-05-28 | 8.360 | 8.420 | 8.090 | 8.120 | 8.120 | 14,535,960 |
| 2025-05-27 | 8.450 | 8.540 | 8.290 | 8.350 | 8.350 | 16,653,005 |
| 2025-05-26 | 8.580 | 8.730 | 8.270 | 8.530 | 8.530 | 26,552,105 |
| 2025-05-23 | 8.190 | 8.940 | 8.120 | 8.610 | 8.610 | 53,188,983 |
| 2025-05-22 | 7.790 | 8.290 | 7.780 | 8.130 | 8.130 | 28,426,174 |
| 2025-05-21 | 7.790 | 7.950 | 7.710 | 7.840 | 7.840 | 16,552,998 |
| 2025-05-20 | 7.810 | 7.880 | 7.720 | 7.800 | 7.800 | 14,843,443 |
| 2025-05-19 | 7.800 | 8.030 | 7.670 | 7.850 | 7.850 | 31,380,876 |
| 2025-05-16 | 7.460 | 7.630 | 7.450 | 7.600 | 7.600 | 9,674,766 |
| 2025-05-15 | 7.730 | 7.730 | 7.440 | 7.500 | 7.500 | 14,679,232 |
| 2025-05-14 | 7.600 | 7.860 | 7.530 | 7.770 | 7.770 | 19,012,026 |
| 2025-05-13 | 7.810 | 7.810 | 7.600 | 7.630 | 7.630 | 10,307,342 |
| 2025-05-12 | 7.780 | 7.810 | 7.600 | 7.700 | 7.700 | 12,460,905 |
| 2025-05-09 | 7.830 | 7.830 | 7.630 | 7.710 | 7.710 | 10,733,769 |
| 2025-05-08 | 7.790 | 7.850 | 7.770 | 7.810 | 7.810 | 10,276,719 |
| 2025-05-07 | 7.880 | 7.950 | 7.780 | 7.800 | 7.800 | 17,217,294 |
| 2025-05-06 | 7.600 | 7.820 | 7.600 | 7.810 | 7.810 | 17,455,851 |
| 2025-04-30 | 7.650 | 8.050 | 7.650 | 7.760 | 7.760 | 16,124,110 |
| 2025-04-29 | 7.680 | 7.860 | 7.550 | 7.690 | 7.690 | 16,537,756 |
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.