Shanghai New World Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.260	6.330	6.160	6.220	6.220	7,380,500
2026-10-16	6.350	6.440	6.220	6.270	6.270	8,080,094
2026-10-15	6.330	6.410	6.230	6.260	6.260	9,067,100
2026-10-14	6.500	6.590	6.400	6.430	6.430	10,520,725
2026-10-13	6.350	6.600	6.270	6.540	6.540	15,135,678
2026-10-12	6.460	6.540	6.340	6.340	6.340	7,103,500
2026-10-09	6.340	6.480	6.280	6.460	6.460	7,588,201
2026-10-08	6.360	6.420	6.310	6.350	6.350	5,010,100
2026-09-30	6.290	6.400	6.260	6.360	6.360	6,302,000
2026-09-29	6.270	6.330	6.240	6.290	6.290	3,737,103
2026-09-28	6.280	6.340	6.210	6.260	6.260	6,687,218
2026-09-24	6.320	6.360	6.260	6.280	6.280	4,075,910
2026-09-23	6.360	6.410	6.300	6.310	6.310	6,084,241
2026-09-22	6.430	6.470	6.350	6.380	6.380	7,117,225
2026-09-21	6.290	6.470	6.270	6.460	6.460	10,443,129
2026-09-18	6.250	6.400	6.230	6.230	6.230	11,468,541
2026-09-17	6.200	6.260	6.140	6.250	6.250	6,278,742
2026-09-16	6.190	6.250	6.140	6.210	6.210	5,867,400
2026-09-15	6.440	6.460	6.190	6.190	6.190	9,853,000
2026-09-14	6.360	6.530	6.300	6.460	6.460	10,895,700
2026-09-11	6.500	6.590	6.330	6.360	6.360	10,487,100
2026-09-10	6.600	6.620	6.480	6.540	6.540	9,392,713
2026-09-09	6.560	6.650	6.460	6.630	6.630	13,285,019
2026-09-08	6.580	6.620	6.510	6.590	6.590	13,791,383
2026-09-07	6.400	6.570	6.400	6.570	6.570	13,802,037
2026-09-04	6.340	6.480	6.310	6.440	6.440	10,696,859
2026-09-03	6.380	6.450	6.350	6.360	6.360	8,104,440
2026-09-02	6.420	6.430	6.300	6.390	6.390	6,402,500
2026-09-01	6.280	6.440	6.270	6.420	6.420	9,282,563
2026-08-31	6.330	6.330	6.230	6.300	6.300	5,973,700
2026-08-28	6.240	6.320	6.210	6.320	6.320	5,851,300
2026-08-27	6.290	6.310	6.220	6.240	6.240	4,866,500
2026-08-26	6.260	6.340	6.250	6.280	6.280	6,482,907
2026-08-25	6.070	6.280	6.070	6.270	6.270	8,603,648
2026-08-24	6.110	6.170	6.070	6.100	6.100	4,598,507
2026-08-21	6.200	6.230	6.050	6.120	6.120	7,880,748
2026-08-20	6.130	6.250	6.130	6.240	6.240	6,812,508
2026-08-19	6.220	6.260	6.090	6.100	6.100	6,273,100
2026-08-18	6.260	6.320	6.220	6.270	6.270	6,374,806
2026-08-17	6.140	6.290	6.060	6.270	6.270	9,649,800
2026-08-14	6.150	6.210	6.090	6.180	6.180	7,261,897
2026-08-13	6.230	6.270	6.150	6.200	6.160	7,851,397
2026-08-12	6.170	6.260	6.150	6.250	6.210	8,606,800
2026-08-11	6.170	6.270	6.140	6.180	6.140	9,565,200
2026-08-10	6.070	6.190	6.050	6.190	6.150	9,685,310
2026-08-07	6.060	6.080	5.950	6.060	6.021	6,684,872
2026-08-06	6.030	6.080	5.980	6.070	6.070	5,360,400
2026-08-05	6.080	6.120	6.010	6.050	6.050	6,267,927
2026-08-04	6.150	6.190	6.070	6.090	6.090	7,394,100
2026-08-03	6.090	6.170	6.030	6.150	6.150	7,668,400
2026-07-31	6.010	6.100	6.000	6.090	6.090	5,490,000
2026-07-30	6.000	6.140	5.980	6.050	6.050	8,001,073
2026-07-29	5.900	6.060	5.900	6.010	6.010	6,339,900
2026-07-28	5.850	5.940	5.810	5.910	5.910	5,076,600
2026-07-27	5.740	5.880	5.730	5.850	5.850	5,924,100
2026-07-24	5.880	5.930	5.730	5.730	5.730	5,621,300
2026-07-23	5.770	5.920	5.770	5.910	5.910	4,309,869
2026-07-22	5.890	5.920	5.770	5.820	5.820	5,946,601
2026-07-21	6.040	6.040	5.860	5.890	5.890	10,271,800
2026-07-20	6.000	6.120	5.950	6.000	6.000	8,476,046

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-18	0.0300 CNY
2022-08-19	0.0550 CNY
2021-08-20	0.0550 CNY
2020-08-21	0.0300 CNY
2019-08-23	0.1300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.