Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.100 | 9.450 | 9.000 | 9.190 | 9.190 | 44,278,824 |
| 2025-01-22 | 8.870 | 9.430 | 8.830 | 9.030 | 9.030 | 41,206,348 |
| 2025-01-21 | 8.910 | 9.090 | 8.830 | 8.950 | 8.950 | 27,141,273 |
| 2025-01-20 | 8.800 | 9.030 | 8.350 | 8.880 | 8.880 | 32,020,137 |
| 2025-01-17 | 8.770 | 9.060 | 8.710 | 8.860 | 8.860 | 32,878,511 |
| 2025-01-16 | 9.060 | 9.260 | 8.800 | 8.810 | 8.810 | 38,256,487 |
| 2025-01-15 | 9.440 | 9.460 | 8.800 | 8.990 | 8.990 | 54,065,097 |
| 2025-01-14 | 9.000 | 9.600 | 8.950 | 9.550 | 9.550 | 59,867,257 |
| 2025-01-13 | 8.980 | 9.640 | 8.810 | 9.100 | 9.100 | 47,971,213 |
| 2025-01-10 | 9.300 | 9.450 | 8.930 | 8.980 | 8.980 | 54,163,088 |
| 2025-01-09 | 8.550 | 9.970 | 8.550 | 9.340 | 9.340 | 88,034,655 |
| 2025-01-08 | 9.100 | 9.100 | 8.290 | 8.760 | 8.760 | 65,676,599 |
| 2025-01-07 | 9.050 | 9.370 | 8.830 | 9.180 | 9.180 | 64,092,202 |
| 2025-01-06 | 8.930 | 9.440 | 8.700 | 8.950 | 8.950 | 91,894,549 |
| 2025-01-03 | 8.080 | 9.730 | 7.620 | 9.500 | 9.500 | 145,655,925 |
| 2025-01-02 | 8.730 | 9.020 | 8.060 | 8.110 | 8.110 | 79,147,420 |
| 2024-12-31 | 7.510 | 9.000 | 7.460 | 9.000 | 9.000 | 109,186,901 |
| 2024-12-30 | 7.710 | 7.710 | 7.390 | 7.500 | 7.500 | 16,481,006 |
| 2024-12-27 | 7.560 | 7.920 | 7.490 | 7.720 | 7.720 | 21,803,034 |
| 2024-12-26 | 7.400 | 7.680 | 7.400 | 7.560 | 7.560 | 16,739,016 |
| 2024-12-25 | 7.820 | 7.880 | 7.390 | 7.430 | 7.430 | 19,558,393 |
| 2024-12-24 | 7.710 | 7.890 | 7.600 | 7.780 | 7.780 | 16,530,348 |
| 2024-12-23 | 7.980 | 8.000 | 7.660 | 7.700 | 7.700 | 24,753,691 |
| 2024-12-20 | 8.050 | 8.220 | 7.870 | 8.040 | 8.040 | 23,334,972 |
| 2024-12-19 | 7.900 | 8.100 | 7.830 | 7.990 | 7.990 | 20,248,669 |
| 2024-12-18 | 8.030 | 8.260 | 7.890 | 8.100 | 8.100 | 21,861,888 |
| 2024-12-17 | 8.450 | 8.550 | 7.880 | 8.030 | 8.030 | 33,493,402 |
| 2024-12-16 | 8.520 | 8.800 | 8.330 | 8.480 | 8.480 | 33,155,415 |
| 2024-12-13 | 8.990 | 8.990 | 8.610 | 8.660 | 8.660 | 39,880,061 |
| 2024-12-12 | 9.150 | 9.230 | 8.880 | 9.030 | 9.030 | 43,057,409 |
| 2024-12-11 | 9.270 | 9.700 | 9.110 | 9.240 | 9.240 | 64,736,044 |
| 2024-12-10 | 9.450 | 9.460 | 8.830 | 8.890 | 8.890 | 39,508,977 |
| 2024-12-09 | 9.040 | 9.570 | 8.850 | 8.960 | 8.960 | 40,393,799 |
| 2024-12-06 | 9.110 | 9.370 | 8.600 | 9.190 | 9.190 | 56,051,554 |
| 2024-12-05 | 8.850 | 9.380 | 8.850 | 9.120 | 9.120 | 57,252,642 |
| 2024-12-04 | 9.450 | 9.580 | 8.850 | 8.980 | 8.980 | 75,889,460 |
| 2024-12-03 | 9.290 | 10.500 | 9.250 | 9.660 | 9.660 | 125,629,911 |
| 2024-12-02 | 7.510 | 8.990 | 7.410 | 8.990 | 8.990 | 89,112,962 |
| 2024-11-29 | 7.440 | 7.580 | 7.240 | 7.490 | 7.490 | 29,411,503 |
| 2024-11-28 | 7.580 | 7.720 | 7.370 | 7.410 | 7.410 | 27,766,736 |
| 2024-11-27 | 7.340 | 7.510 | 7.140 | 7.480 | 7.480 | 29,578,672 |
| 2024-11-26 | 7.700 | 7.820 | 7.310 | 7.350 | 7.350 | 27,700,158 |
| 2024-11-25 | 7.650 | 7.880 | 7.370 | 7.590 | 7.590 | 36,404,165 |
| 2024-11-22 | 8.260 | 8.390 | 7.770 | 7.830 | 7.830 | 46,989,924 |
| 2024-11-21 | 8.250 | 8.680 | 8.070 | 8.230 | 8.230 | 54,179,657 |
| 2024-11-20 | 8.060 | 8.540 | 7.820 | 8.360 | 8.360 | 54,742,769 |
| 2024-11-19 | 7.600 | 8.250 | 7.370 | 8.160 | 8.160 | 58,412,734 |
| 2024-11-18 | 8.430 | 8.590 | 7.210 | 7.370 | 7.370 | 64,497,821 |
| 2024-11-15 | 8.720 | 9.160 | 8.050 | 8.430 | 8.430 | 67,240,953 |
| 2024-11-14 | 9.600 | 9.800 | 8.710 | 8.810 | 8.810 | 85,451,160 |
| 2024-11-13 | 9.800 | 10.540 | 9.630 | 10.000 | 10.000 | 106,916,496 |
| 2024-11-12 | 8.700 | 9.610 | 8.700 | 9.430 | 9.430 | 99,413,854 |
| 2024-11-11 | 10.300 | 10.300 | 9.000 | 9.180 | 9.180 | 143,982,452 |
| 2024-11-08 | 8.890 | 11.000 | 8.500 | 10.330 | 10.330 | 170,613,026 |
| 2024-11-07 | 9.600 | 10.500 | 8.000 | 9.220 | 9.220 | 227,900,025 |
| 2024-11-06 | 9.450 | 9.490 | 9.210 | 9.490 | 9.490 | 126,600,587 |
| 2024-11-05 | 7.910 | 7.910 | 7.620 | 7.910 | 7.910 | 119,747,480 |
| 2024-11-04 | 6.590 | 6.590 | 6.090 | 6.590 | 6.590 | 63,554,515 |
| 2024-11-01 | 5.580 | 5.960 | 5.220 | 5.490 | 5.490 | 139,326,964 |
| 2024-10-31 | 4.310 | 5.030 | 4.310 | 5.030 | 5.030 | 70,681,610 |
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.