Shanghai New World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	5.870	5.980	5.860	5.940	5.940	2,564,805
2024-04-24	5.830	5.890	5.820	5.890	5.890	2,004,927
2024-04-23	5.790	5.870	5.760	5.820	5.820	2,394,000
2024-04-22	5.830	5.860	5.720	5.790	5.790	2,480,800
2024-04-19	5.880	5.930	5.790	5.840	5.840	3,507,725
2024-04-18	5.960	5.980	5.870	5.870	5.870	3,952,935
2024-04-17	5.760	5.970	5.760	5.950	5.950	4,500,100
2024-04-16	6.120	6.120	5.700	5.720	5.720	7,511,066
2024-04-15	6.450	6.450	5.990	6.140	6.140	9,671,614
2024-04-12	6.390	6.520	6.390	6.480	6.480	6,554,922
2024-04-11	6.460	6.500	6.320	6.420	6.420	8,936,300
2024-04-10	6.470	6.780	6.360	6.560	6.560	10,313,996
2024-04-09	6.350	6.480	6.340	6.460	6.460	3,484,090
2024-04-08	6.420	6.450	6.350	6.350	6.350	3,568,819
2024-04-03	6.390	6.430	6.350	6.420	6.420	3,169,163
2024-04-02	6.360	6.400	6.330	6.390	6.390	3,358,286
2024-04-01	6.240	6.360	6.240	6.350	6.350	2,755,470
2024-03-29	6.180	6.240	6.160	6.240	6.240	949,200
2024-03-28	6.100	6.210	6.090	6.180	6.180	2,578,916
2024-03-27	6.220	6.260	6.100	6.100	6.100	2,533,300
2024-03-26	6.210	6.260	6.140	6.220	6.220	2,504,301
2024-03-25	6.350	6.370	6.220	6.220	6.220	2,837,500
2024-03-22	6.450	6.450	6.310	6.340	6.340	3,329,001
2024-03-21	6.440	6.470	6.390	6.440	6.440	3,393,494
2024-03-20	6.390	6.450	6.380	6.440	6.440	2,566,000
2024-03-19	6.430	6.450	6.390	6.400	6.400	2,835,600
2024-03-18	6.400	6.440	6.360	6.430	6.430	3,779,600
2024-03-15	6.330	6.400	6.280	6.380	6.380	3,647,500
2024-03-14	6.330	6.370	6.250	6.300	6.300	3,093,000
2024-03-13	6.350	6.370	6.240	6.330	6.330	3,709,700
2024-03-12	6.290	6.360	6.270	6.360	6.360	3,929,801
2024-03-11	6.240	6.290	6.230	6.290	6.290	3,363,000
2024-03-08	6.220	6.240	6.150	6.240	6.240	2,762,300
2024-03-07	6.230	6.280	6.200	6.200	6.200	4,128,000
2024-03-06	6.100	6.290	6.100	6.240	6.240	6,360,535
2024-03-05	6.120	6.150	6.080	6.120	6.120	4,208,055
2024-03-04	6.210	6.210	6.110	6.160	6.160	3,344,182
2024-03-01	6.230	6.260	6.150	6.200	6.200	4,072,490
2024-02-29	6.120	6.240	6.100	6.230	6.230	4,956,319
2024-02-28	6.410	6.520	6.130	6.150	6.150	8,049,727
2024-02-27	6.260	6.420	6.230	6.410	6.410	4,603,126
2024-02-26	6.270	6.350	6.230	6.280	6.280	4,602,127
2024-02-23	6.200	6.280	6.180	6.270	6.270	4,587,280
2024-02-22	6.140	6.210	6.100	6.200	6.200	4,554,770
2024-02-21	6.120	6.260	6.070	6.170	6.170	5,876,581
2024-02-20	6.170	6.170	6.050	6.120	6.120	3,976,582
2024-02-19	5.990	6.170	5.980	6.160	6.160	6,856,691
2024-02-08	5.660	5.960	5.620	5.950	5.950	6,850,141
2024-02-07	5.700	5.780	5.510	5.570	5.570	7,345,651
2024-02-06	5.630	5.890	5.300	5.710	5.710	9,909,221
2024-02-05	6.030	6.040	5.500	5.660	5.660	11,352,509
2024-02-02	6.090	6.260	5.870	6.090	6.090	9,990,250
2024-02-01	6.290	6.290	6.020	6.090	6.090	11,349,700
2024-01-31	6.680	6.770	6.270	6.300	6.300	9,810,009
2024-01-30	7.010	7.050	6.670	6.720	6.720	8,405,301
2024-01-29	7.250	7.250	7.030	7.040	7.040	8,712,201
2024-01-26	7.210	7.340	7.160	7.250	7.250	13,695,102
2024-01-25	6.760	7.240	6.690	7.220	7.220	17,649,701
2024-01-24	6.360	6.870	6.350	6.700	6.700	15,497,801
2024-01-23	6.330	6.380	6.180	6.360	6.360	9,077,400

← NewerPage 11 of 21 · 1,212 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.