Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.220 | 8.220 | 7.630 | 7.710 | 7.710 | 34,151,293 |
| 2025-04-25 | 7.970 | 8.560 | 7.760 | 8.420 | 8.420 | 47,194,384 |
| 2025-04-24 | 7.080 | 8.500 | 7.070 | 7.970 | 7.970 | 54,917,705 |
| 2025-04-23 | 7.070 | 7.210 | 7.050 | 7.110 | 7.110 | 12,470,433 |
| 2025-04-22 | 7.070 | 7.240 | 7.010 | 7.020 | 7.020 | 11,251,232 |
| 2025-04-21 | 7.000 | 7.090 | 6.870 | 7.060 | 7.060 | 14,234,615 |
| 2025-04-18 | 6.730 | 7.110 | 6.660 | 7.050 | 7.050 | 15,906,143 |
| 2025-04-17 | 6.750 | 6.850 | 6.720 | 6.760 | 6.760 | 8,593,823 |
| 2025-04-16 | 6.800 | 6.840 | 6.620 | 6.770 | 6.770 | 12,565,998 |
| 2025-04-15 | 7.000 | 7.000 | 6.760 | 6.840 | 6.840 | 11,069,702 |
| 2025-04-14 | 6.770 | 7.090 | 6.760 | 6.920 | 6.920 | 20,132,072 |
| 2025-04-11 | 6.450 | 6.700 | 6.360 | 6.680 | 6.680 | 18,159,190 |
| 2025-04-10 | 6.590 | 6.750 | 6.450 | 6.500 | 6.500 | 22,607,340 |
| 2025-04-09 | 6.110 | 6.480 | 5.830 | 6.420 | 6.420 | 29,538,946 |
| 2025-04-08 | 5.900 | 6.340 | 5.880 | 6.250 | 6.250 | 29,468,704 |
| 2025-04-07 | 6.660 | 6.790 | 5.940 | 5.940 | 5.940 | 32,686,896 |
| 2025-04-03 | 7.500 | 7.640 | 7.280 | 7.430 | 7.430 | 12,949,210 |
| 2025-04-02 | 7.550 | 7.590 | 7.420 | 7.570 | 7.570 | 8,726,976 |
| 2025-04-01 | 7.470 | 7.640 | 7.470 | 7.550 | 7.550 | 10,412,287 |
| 2025-03-31 | 7.940 | 7.950 | 7.360 | 7.460 | 7.460 | 27,791,760 |
| 2025-03-28 | 8.210 | 8.240 | 8.030 | 8.030 | 8.030 | 12,881,352 |
| 2025-03-27 | 8.300 | 8.420 | 8.150 | 8.250 | 8.250 | 13,806,840 |
| 2025-03-26 | 8.290 | 8.340 | 8.170 | 8.290 | 8.290 | 13,125,783 |
| 2025-03-25 | 8.290 | 8.440 | 8.110 | 8.280 | 8.280 | 14,715,416 |
| 2025-03-24 | 8.720 | 8.740 | 8.110 | 8.320 | 8.320 | 36,287,584 |
| 2025-03-21 | 8.610 | 9.030 | 8.600 | 8.680 | 8.680 | 45,594,995 |
| 2025-03-20 | 8.500 | 8.810 | 8.440 | 8.660 | 8.660 | 37,569,067 |
| 2025-03-19 | 8.430 | 8.730 | 8.310 | 8.470 | 8.470 | 22,297,035 |
| 2025-03-18 | 8.470 | 8.630 | 8.350 | 8.470 | 8.470 | 16,086,140 |
| 2025-03-17 | 8.330 | 8.760 | 8.260 | 8.440 | 8.440 | 32,263,264 |
| 2025-03-14 | 8.180 | 8.380 | 8.170 | 8.320 | 8.320 | 15,692,915 |
| 2025-03-13 | 8.340 | 8.380 | 8.120 | 8.200 | 8.200 | 22,247,827 |
| 2025-03-12 | 8.430 | 8.590 | 8.290 | 8.380 | 8.380 | 22,412,412 |
| 2025-03-11 | 8.310 | 8.480 | 8.260 | 8.450 | 8.450 | 22,220,875 |
| 2025-03-10 | 8.200 | 8.870 | 8.170 | 8.500 | 8.500 | 42,825,981 |
| 2025-03-07 | 8.400 | 8.470 | 8.200 | 8.260 | 8.260 | 21,173,495 |
| 2025-03-06 | 8.390 | 8.550 | 8.340 | 8.400 | 8.400 | 23,871,414 |
| 2025-03-05 | 8.350 | 8.550 | 8.280 | 8.400 | 8.400 | 17,727,926 |
| 2025-03-04 | 8.110 | 8.480 | 8.020 | 8.390 | 8.390 | 26,380,140 |
| 2025-03-03 | 8.230 | 8.350 | 7.930 | 8.160 | 8.160 | 21,755,613 |
| 2025-02-28 | 8.440 | 8.550 | 8.200 | 8.200 | 8.200 | 28,424,819 |
| 2025-02-27 | 8.330 | 8.360 | 8.110 | 8.290 | 8.290 | 22,727,575 |
| 2025-02-26 | 8.400 | 8.440 | 8.270 | 8.300 | 8.300 | 22,295,136 |
| 2025-02-25 | 8.200 | 8.680 | 8.180 | 8.360 | 8.360 | 32,426,650 |
| 2025-02-24 | 8.460 | 8.650 | 8.250 | 8.310 | 8.310 | 24,081,689 |
| 2025-02-21 | 8.280 | 8.450 | 8.160 | 8.450 | 8.450 | 32,786,004 |
| 2025-02-20 | 8.100 | 8.570 | 8.020 | 8.370 | 8.370 | 37,451,887 |
| 2025-02-19 | 8.000 | 8.230 | 7.950 | 8.170 | 8.170 | 20,693,894 |
| 2025-02-18 | 8.280 | 8.340 | 8.000 | 8.080 | 8.080 | 22,707,554 |
| 2025-02-17 | 8.350 | 8.430 | 8.220 | 8.320 | 8.320 | 23,765,846 |
| 2025-02-14 | 8.500 | 8.540 | 8.300 | 8.410 | 8.410 | 23,637,966 |
| 2025-02-13 | 8.630 | 8.840 | 8.430 | 8.550 | 8.550 | 39,441,179 |
| 2025-02-12 | 8.150 | 9.060 | 8.080 | 8.720 | 8.720 | 60,513,107 |
| 2025-02-11 | 8.420 | 8.430 | 8.080 | 8.150 | 8.150 | 26,596,513 |
| 2025-02-10 | 8.340 | 8.580 | 8.260 | 8.440 | 8.440 | 28,095,133 |
| 2025-02-07 | 8.350 | 8.400 | 8.150 | 8.300 | 8.300 | 30,770,385 |
| 2025-02-06 | 8.200 | 8.450 | 7.820 | 8.270 | 8.270 | 28,372,636 |
| 2025-02-05 | 8.880 | 8.930 | 8.000 | 8.170 | 8.170 | 36,038,306 |
| 2025-01-27 | 9.260 | 9.430 | 8.900 | 8.950 | 8.950 | 31,545,825 |
| 2025-01-24 | 9.150 | 9.450 | 8.810 | 9.370 | 9.370 | 40,008,889 |
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.