Shanghai Electric Wind Power Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.170 | 4.270 | 4.130 | 4.190 | 4.190 | 14,692,457 |
| 2024-10-29 | 4.410 | 4.420 | 4.180 | 4.200 | 4.200 | 20,921,809 |
| 2024-10-28 | 4.370 | 4.470 | 4.320 | 4.400 | 4.400 | 26,241,097 |
| 2024-10-25 | 4.000 | 4.340 | 4.000 | 4.280 | 4.280 | 30,056,235 |
| 2024-10-24 | 4.080 | 4.110 | 3.980 | 3.990 | 3.990 | 17,918,305 |
| 2024-10-23 | 4.050 | 4.290 | 4.040 | 4.150 | 4.150 | 33,068,939 |
| 2024-10-22 | 4.000 | 4.110 | 3.850 | 4.070 | 4.070 | 30,474,096 |
| 2024-10-21 | 3.620 | 4.000 | 3.610 | 3.950 | 3.950 | 35,581,112 |
| 2024-10-18 | 3.450 | 3.660 | 3.430 | 3.580 | 3.580 | 13,566,681 |
| 2024-10-17 | 3.540 | 3.560 | 3.450 | 3.460 | 3.460 | 9,125,207 |
| 2024-10-16 | 3.460 | 3.550 | 3.440 | 3.490 | 3.490 | 10,339,365 |
| 2024-10-15 | 3.560 | 3.610 | 3.490 | 3.500 | 3.500 | 9,638,273 |
| 2024-10-14 | 3.620 | 3.640 | 3.490 | 3.580 | 3.580 | 14,050,450 |
| 2024-10-11 | 3.810 | 3.840 | 3.520 | 3.580 | 3.580 | 17,720,451 |
| 2024-10-10 | 3.790 | 3.980 | 3.790 | 3.810 | 3.810 | 21,282,054 |
| 2024-10-09 | 4.120 | 4.160 | 3.750 | 3.760 | 3.760 | 29,357,515 |
| 2024-10-08 | 4.580 | 4.660 | 4.040 | 4.260 | 4.260 | 38,068,883 |
| 2024-09-30 | 3.580 | 4.000 | 3.520 | 3.940 | 3.940 | 32,111,120 |
| 2024-09-27 | 3.380 | 3.470 | 3.330 | 3.470 | 3.470 | 8,953,353 |
| 2024-09-26 | 3.200 | 3.310 | 3.200 | 3.300 | 3.300 | 7,493,162 |
| 2024-09-25 | 3.130 | 3.260 | 3.130 | 3.230 | 3.230 | 8,200,786 |
| 2024-09-24 | 3.030 | 3.120 | 3.030 | 3.110 | 3.110 | 5,642,617 |
| 2024-09-23 | 3.030 | 3.050 | 3.010 | 3.020 | 3.020 | 2,505,166 |
| 2024-09-20 | 3.030 | 3.050 | 3.010 | 3.050 | 3.050 | 3,090,443 |
| 2024-09-19 | 3.000 | 3.070 | 2.970 | 3.040 | 3.040 | 3,600,217 |
| 2024-09-18 | 3.030 | 3.060 | 2.980 | 3.010 | 3.010 | 2,893,109 |
| 2024-09-13 | 3.120 | 3.140 | 3.030 | 3.030 | 3.030 | 4,301,510 |
| 2024-09-12 | 3.070 | 3.130 | 3.050 | 3.110 | 3.110 | 5,745,882 |
| 2024-09-11 | 3.030 | 3.080 | 3.020 | 3.060 | 3.060 | 2,718,982 |
| 2024-09-10 | 3.010 | 3.050 | 2.980 | 3.040 | 3.040 | 2,747,618 |
| 2024-09-09 | 3.000 | 3.030 | 2.980 | 3.010 | 3.010 | 2,341,011 |
| 2024-09-06 | 3.010 | 3.050 | 2.990 | 3.020 | 3.020 | 2,344,903 |
| 2024-09-05 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 2,408,790 |
| 2024-09-04 | 3.030 | 3.040 | 2.990 | 3.020 | 3.020 | 3,375,408 |
| 2024-09-03 | 3.000 | 3.030 | 2.950 | 3.000 | 3.000 | 2,950,988 |
| 2024-09-02 | 2.980 | 3.050 | 2.970 | 2.980 | 2.980 | 6,677,127 |
| 2024-08-30 | 2.950 | 3.010 | 2.950 | 2.980 | 2.980 | 3,696,200 |
| 2024-08-29 | 2.930 | 2.980 | 2.910 | 2.950 | 2.950 | 2,601,820 |
| 2024-08-28 | 2.900 | 2.970 | 2.870 | 2.940 | 2.940 | 3,751,547 |
| 2024-08-27 | 2.950 | 2.950 | 2.900 | 2.900 | 2.900 | 3,324,085 |
| 2024-08-26 | 2.890 | 3.010 | 2.890 | 2.970 | 2.970 | 3,753,543 |
| 2024-08-23 | 2.900 | 2.940 | 2.880 | 2.910 | 2.910 | 2,848,431 |
| 2024-08-22 | 2.960 | 3.000 | 2.900 | 2.910 | 2.910 | 2,935,108 |
| 2024-08-21 | 2.930 | 2.960 | 2.920 | 2.940 | 2.940 | 1,908,724 |
| 2024-08-20 | 3.000 | 3.010 | 2.920 | 2.940 | 2.940 | 3,541,521 |
| 2024-08-19 | 3.000 | 3.050 | 2.980 | 2.990 | 2.990 | 2,661,769 |
| 2024-08-16 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 2,815,585 |
| 2024-08-15 | 3.030 | 3.070 | 3.000 | 3.060 | 3.060 | 3,152,736 |
| 2024-08-14 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 2,773,858 |
| 2024-08-13 | 3.040 | 3.110 | 3.000 | 3.090 | 3.090 | 3,946,894 |
| 2024-08-12 | 3.100 | 3.110 | 3.030 | 3.030 | 3.030 | 3,941,047 |
| 2024-08-09 | 3.130 | 3.130 | 3.050 | 3.050 | 3.050 | 3,270,734 |
| 2024-08-08 | 3.090 | 3.130 | 3.050 | 3.110 | 3.110 | 3,661,296 |
| 2024-08-07 | 3.100 | 3.120 | 3.070 | 3.100 | 3.100 | 2,378,344 |
| 2024-08-06 | 3.090 | 3.100 | 3.050 | 3.090 | 3.090 | 3,975,929 |
| 2024-08-05 | 3.110 | 3.160 | 3.020 | 3.030 | 3.030 | 6,858,428 |
| 2024-08-02 | 3.150 | 3.180 | 3.110 | 3.120 | 3.120 | 4,979,673 |
| 2024-08-01 | 3.200 | 3.210 | 3.150 | 3.170 | 3.170 | 5,288,311 |
| 2024-07-31 | 3.070 | 3.180 | 3.060 | 3.180 | 3.180 | 7,885,195 |
| 2024-07-30 | 3.070 | 3.110 | 3.060 | 3.080 | 3.080 | 4,876,086 |
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.