Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6.780 | 6.780 | 6.290 | 6.340 | 6.340 | 10,710,900 |
| 2024-01-19 | 6.820 | 6.920 | 6.740 | 6.760 | 6.760 | 8,756,500 |
| 2024-01-18 | 7.030 | 7.140 | 6.680 | 6.870 | 6.870 | 20,249,057 |
| 2024-01-17 | 7.450 | 7.590 | 7.080 | 7.110 | 7.110 | 18,308,000 |
| 2024-01-16 | 7.610 | 7.610 | 7.330 | 7.450 | 7.450 | 22,803,305 |
| 2024-01-15 | 7.420 | 7.680 | 7.380 | 7.620 | 7.620 | 31,085,742 |
| 2024-01-12 | 7.700 | 7.730 | 7.480 | 7.500 | 7.500 | 32,528,748 |
| 2024-01-11 | 8.160 | 8.460 | 7.640 | 7.750 | 7.750 | 50,971,297 |
| 2024-01-10 | 7.280 | 7.950 | 7.160 | 7.950 | 7.950 | 21,095,542 |
| 2024-01-09 | 7.040 | 7.280 | 6.990 | 7.230 | 7.230 | 6,176,400 |
| 2024-01-08 | 7.070 | 7.150 | 7.030 | 7.040 | 7.040 | 3,633,100 |
| 2024-01-05 | 7.170 | 7.220 | 7.060 | 7.090 | 7.090 | 3,650,882 |
| 2024-01-04 | 7.130 | 7.160 | 7.080 | 7.160 | 7.160 | 3,612,982 |
| 2024-01-03 | 7.050 | 7.160 | 7.050 | 7.120 | 7.120 | 3,276,000 |
| 2024-01-02 | 7.010 | 7.120 | 7.010 | 7.070 | 7.070 | 4,699,382 |
| 2023-12-29 | 6.950 | 7.040 | 6.950 | 7.010 | 7.010 | 3,396,000 |
| 2023-12-28 | 6.940 | 7.020 | 6.860 | 6.980 | 6.980 | 4,554,282 |
| 2023-12-27 | 6.920 | 6.970 | 6.840 | 6.970 | 6.970 | 3,150,322 |
| 2023-12-26 | 7.020 | 7.070 | 6.920 | 6.930 | 6.930 | 3,401,800 |
| 2023-12-25 | 7.120 | 7.150 | 6.990 | 7.020 | 7.020 | 4,289,300 |
| 2023-12-22 | 7.290 | 7.300 | 7.120 | 7.120 | 7.120 | 3,686,600 |
| 2023-12-21 | 7.240 | 7.310 | 7.100 | 7.290 | 7.290 | 3,625,900 |
| 2023-12-20 | 7.400 | 7.410 | 7.220 | 7.230 | 7.230 | 3,674,800 |
| 2023-12-19 | 7.510 | 7.590 | 7.330 | 7.390 | 7.390 | 5,560,400 |
| 2023-12-18 | 7.530 | 7.530 | 7.360 | 7.460 | 7.460 | 6,288,700 |
| 2023-12-15 | 7.480 | 7.570 | 7.430 | 7.510 | 7.510 | 5,626,400 |
| 2023-12-14 | 7.430 | 7.540 | 7.420 | 7.460 | 7.460 | 5,216,500 |
| 2023-12-13 | 7.370 | 7.480 | 7.360 | 7.390 | 7.390 | 4,732,900 |
| 2023-12-12 | 7.200 | 7.380 | 7.200 | 7.370 | 7.370 | 4,421,820 |
| 2023-12-11 | 7.100 | 7.240 | 7.060 | 7.210 | 7.210 | 5,172,520 |
| 2023-12-08 | 7.300 | 7.340 | 7.100 | 7.110 | 7.110 | 4,622,300 |
| 2023-12-07 | 7.380 | 7.400 | 7.290 | 7.310 | 7.310 | 3,295,700 |
| 2023-12-06 | 7.330 | 7.390 | 7.300 | 7.370 | 7.370 | 2,962,900 |
| 2023-12-05 | 7.380 | 7.440 | 7.350 | 7.350 | 7.350 | 3,389,430 |
| 2023-12-04 | 7.430 | 7.470 | 7.350 | 7.400 | 7.400 | 4,592,171 |
| 2023-12-01 | 7.370 | 7.500 | 7.350 | 7.420 | 7.420 | 3,974,920 |
| 2023-11-30 | 7.340 | 7.410 | 7.280 | 7.390 | 7.390 | 4,133,937 |
| 2023-11-29 | 7.380 | 7.420 | 7.330 | 7.350 | 7.350 | 3,486,206 |
| 2023-11-28 | 7.350 | 7.450 | 7.280 | 7.380 | 7.380 | 3,564,156 |
| 2023-11-27 | 7.440 | 7.440 | 7.310 | 7.360 | 7.360 | 3,755,100 |
| 2023-11-24 | 7.410 | 7.470 | 7.380 | 7.440 | 7.440 | 5,048,900 |
| 2023-11-23 | 7.380 | 7.410 | 7.300 | 7.390 | 7.390 | 5,245,429 |
| 2023-11-22 | 7.280 | 7.490 | 7.260 | 7.410 | 7.410 | 8,768,819 |
| 2023-11-21 | 7.240 | 7.330 | 7.240 | 7.300 | 7.300 | 4,457,490 |
| 2023-11-20 | 7.230 | 7.270 | 7.160 | 7.270 | 7.270 | 3,175,601 |
| 2023-11-17 | 7.140 | 7.210 | 7.130 | 7.200 | 7.200 | 2,267,091 |
| 2023-11-16 | 7.180 | 7.190 | 7.120 | 7.170 | 7.170 | 2,008,300 |
| 2023-11-15 | 7.220 | 7.230 | 7.150 | 7.170 | 7.170 | 2,139,480 |
| 2023-11-14 | 7.180 | 7.210 | 7.140 | 7.200 | 7.200 | 2,551,300 |
| 2023-11-13 | 7.140 | 7.200 | 7.130 | 7.190 | 7.190 | 2,104,100 |
| 2023-11-10 | 7.170 | 7.180 | 7.090 | 7.120 | 7.120 | 1,925,861 |
| 2023-11-09 | 7.200 | 7.220 | 7.130 | 7.160 | 7.160 | 2,433,864 |
| 2023-11-08 | 7.210 | 7.220 | 7.160 | 7.200 | 7.200 | 2,098,000 |
| 2023-11-07 | 7.220 | 7.230 | 7.110 | 7.190 | 7.190 | 4,211,900 |
| 2023-11-06 | 7.160 | 7.240 | 7.140 | 7.220 | 7.220 | 3,109,846 |
| 2023-11-03 | 7.200 | 7.240 | 7.150 | 7.160 | 7.160 | 2,937,503 |
| 2023-11-02 | 7.240 | 7.260 | 7.160 | 7.180 | 7.180 | 3,063,100 |
| 2023-11-01 | 7.200 | 7.230 | 7.150 | 7.220 | 7.220 | 3,057,506 |
| 2023-10-31 | 7.230 | 7.260 | 7.110 | 7.170 | 7.170 | 3,493,800 |
| 2023-10-30 | 7.110 | 7.200 | 7.090 | 7.170 | 7.170 | 3,224,070 |
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.