Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.600 | 5.650 | 5.520 | 5.600 | 5.600 | 2,636,910 |
| 2024-07-23 | 5.600 | 5.690 | 5.570 | 5.610 | 5.610 | 3,258,649 |
| 2024-07-22 | 5.560 | 5.630 | 5.560 | 5.610 | 5.610 | 2,058,800 |
| 2024-07-19 | 5.630 | 5.680 | 5.550 | 5.580 | 5.580 | 2,458,721 |
| 2024-07-18 | 5.630 | 5.680 | 5.540 | 5.660 | 5.660 | 3,475,520 |
| 2024-07-17 | 5.500 | 5.680 | 5.500 | 5.630 | 5.630 | 4,172,711 |
| 2024-07-16 | 5.500 | 5.520 | 5.450 | 5.490 | 5.490 | 1,238,300 |
| 2024-07-15 | 5.560 | 5.570 | 5.470 | 5.510 | 5.510 | 1,884,900 |
| 2024-07-12 | 5.500 | 5.620 | 5.500 | 5.560 | 5.560 | 2,341,500 |
| 2024-07-11 | 5.440 | 5.530 | 5.430 | 5.530 | 5.530 | 2,728,597 |
| 2024-07-10 | 5.400 | 5.460 | 5.360 | 5.380 | 5.380 | 1,491,800 |
| 2024-07-09 | 5.390 | 5.460 | 5.320 | 5.440 | 5.440 | 2,418,915 |
| 2024-07-08 | 5.500 | 5.510 | 5.370 | 5.380 | 5.380 | 2,413,303 |
| 2024-07-05 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 0 |
| 2024-07-04 | 5.630 | 5.660 | 5.410 | 5.430 | 5.430 | 4,118,013 |
| 2024-07-03 | 5.580 | 5.760 | 5.560 | 5.660 | 5.660 | 4,964,413 |
| 2024-07-02 | 5.550 | 5.630 | 5.530 | 5.570 | 5.570 | 3,527,955 |
| 2024-07-01 | 5.410 | 5.590 | 5.380 | 5.560 | 5.560 | 3,170,060 |
| 2024-06-28 | 5.410 | 5.470 | 5.400 | 5.420 | 5.420 | 1,647,720 |
| 2024-06-27 | 5.480 | 5.520 | 5.410 | 5.410 | 5.410 | 1,915,778 |
| 2024-06-26 | 5.410 | 5.520 | 5.410 | 5.500 | 5.500 | 1,868,400 |
| 2024-06-25 | 5.390 | 5.500 | 5.390 | 5.430 | 5.430 | 2,256,772 |
| 2024-06-24 | 5.540 | 5.570 | 5.380 | 5.390 | 5.390 | 2,831,400 |
| 2024-06-21 | 5.520 | 5.590 | 5.490 | 5.560 | 5.560 | 1,776,606 |
| 2024-06-20 | 5.590 | 5.630 | 5.520 | 5.530 | 5.530 | 1,868,600 |
| 2024-06-19 | 5.640 | 5.670 | 5.590 | 5.590 | 5.590 | 1,325,000 |
| 2024-06-18 | 5.570 | 5.640 | 5.550 | 5.640 | 5.640 | 1,651,540 |
| 2024-06-17 | 5.630 | 5.650 | 5.560 | 5.570 | 5.570 | 2,523,300 |
| 2024-06-14 | 5.620 | 5.660 | 5.560 | 5.640 | 5.640 | 2,399,549 |
| 2024-06-13 | 5.770 | 5.780 | 5.550 | 5.620 | 5.620 | 4,724,389 |
| 2024-06-12 | 5.750 | 5.790 | 5.720 | 5.770 | 5.770 | 1,384,845 |
| 2024-06-11 | 5.780 | 5.780 | 5.670 | 5.730 | 5.730 | 2,272,508 |
| 2024-06-07 | 5.670 | 5.810 | 5.660 | 5.790 | 5.790 | 3,053,718 |
| 2024-06-06 | 5.810 | 5.860 | 5.620 | 5.660 | 5.660 | 4,575,420 |
| 2024-06-05 | 5.910 | 5.910 | 5.810 | 5.810 | 5.810 | 2,890,200 |
| 2024-06-04 | 5.900 | 5.960 | 5.840 | 5.910 | 5.910 | 2,560,370 |
| 2024-06-03 | 6.020 | 6.030 | 5.860 | 5.900 | 5.900 | 3,009,700 |
| 2024-05-31 | 6.040 | 6.090 | 6.010 | 6.030 | 6.030 | 2,288,400 |
| 2024-05-30 | 6.120 | 6.140 | 6.030 | 6.040 | 6.040 | 2,209,603 |
| 2024-05-29 | 6.160 | 6.200 | 6.070 | 6.120 | 6.120 | 2,993,895 |
| 2024-05-28 | 6.200 | 6.220 | 6.150 | 6.160 | 6.160 | 2,035,150 |
| 2024-05-27 | 6.230 | 6.270 | 6.130 | 6.200 | 6.200 | 2,683,902 |
| 2024-05-24 | 6.200 | 6.270 | 6.180 | 6.210 | 6.210 | 1,968,300 |
| 2024-05-23 | 6.400 | 6.400 | 6.210 | 6.220 | 6.220 | 3,439,919 |
| 2024-05-22 | 6.390 | 6.410 | 6.360 | 6.390 | 6.390 | 2,320,401 |
| 2024-05-21 | 6.390 | 6.420 | 6.350 | 6.380 | 6.380 | 2,559,700 |
| 2024-05-20 | 6.420 | 6.450 | 6.370 | 6.390 | 6.390 | 3,233,800 |
| 2024-05-17 | 6.380 | 6.390 | 6.300 | 6.390 | 6.390 | 2,545,319 |
| 2024-05-16 | 6.310 | 6.390 | 6.310 | 6.350 | 6.350 | 2,619,300 |
| 2024-05-15 | 6.360 | 6.370 | 6.280 | 6.310 | 6.310 | 1,956,400 |
| 2024-05-14 | 6.310 | 6.380 | 6.290 | 6.350 | 6.350 | 2,430,838 |
| 2024-05-13 | 6.360 | 6.360 | 6.260 | 6.290 | 6.290 | 2,954,600 |
| 2024-05-10 | 6.330 | 6.370 | 6.290 | 6.340 | 6.340 | 2,647,000 |
| 2024-05-09 | 6.260 | 6.360 | 6.250 | 6.330 | 6.330 | 3,067,581 |
| 2024-05-08 | 6.300 | 6.320 | 6.240 | 6.260 | 6.260 | 2,256,900 |
| 2024-05-07 | 6.330 | 6.340 | 6.230 | 6.300 | 6.300 | 2,772,101 |
| 2024-05-06 | 6.300 | 6.350 | 6.250 | 6.320 | 6.320 | 4,609,407 |
| 2024-04-30 | 6.200 | 6.270 | 6.190 | 6.250 | 6.250 | 3,687,494 |
| 2024-04-29 | 6.020 | 6.180 | 6.020 | 6.180 | 6.180 | 3,498,110 |
| 2024-04-26 | 5.900 | 6.060 | 5.900 | 6.030 | 6.030 | 3,534,894 |
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.