Shanghai New World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.110	7.200	7.090	7.170	7.170	3,224,070
2023-10-27	7.000	7.120	6.980	7.100	7.100	2,802,620
2023-10-26	7.000	7.030	6.930	7.010	7.010	2,024,800
2023-10-25	6.950	7.050	6.940	7.000	7.000	2,987,087
2023-10-24	6.760	6.940	6.760	6.910	6.910	2,697,800
2023-10-23	6.840	6.870	6.710	6.760	6.760	2,801,700
2023-10-20	6.880	6.940	6.850	6.860	6.860	2,754,200
2023-10-19	6.970	7.030	6.880	6.900	6.900	2,500,000
2023-10-18	7.100	7.120	6.980	6.980	6.980	3,663,000
2023-10-17	7.150	7.170	7.080	7.120	7.120	2,286,500
2023-10-16	7.070	7.200	7.050	7.130	7.130	2,989,543
2023-10-13	7.100	7.140	7.050	7.070	7.070	2,214,044
2023-10-12	7.080	7.140	7.070	7.120	7.120	2,361,543
2023-10-11	7.110	7.150	7.020	7.060	7.060	3,912,300
2023-10-10	7.120	7.210	7.080	7.100	7.100	4,354,000
2023-10-09	7.420	7.430	7.100	7.120	7.120	8,925,700
2023-09-28	7.400	7.480	7.370	7.450	7.450	3,035,300
2023-09-27	7.410	7.410	7.330	7.370	7.370	2,843,900
2023-09-26	7.380	7.460	7.370	7.380	7.380	2,749,800
2023-09-25	7.390	7.500	7.380	7.410	7.410	2,817,600
2023-09-22	7.350	7.410	7.300	7.390	7.390	2,734,554
2023-09-21	7.460	7.470	7.340	7.370	7.370	2,898,100
2023-09-20	7.480	7.560	7.430	7.460	7.460	3,261,800
2023-09-19	7.550	7.600	7.490	7.510	7.510	4,388,300
2023-09-18	7.470	7.580	7.350	7.570	7.570	5,745,251
2023-09-15	7.310	7.490	7.270	7.440	7.440	6,913,500
2023-09-14	7.360	7.360	7.260	7.290	7.290	2,327,300
2023-09-13	7.320	7.380	7.270	7.350	7.350	2,191,600
2023-09-12	7.380	7.410	7.300	7.360	7.360	3,746,561
2023-09-11	7.220	7.400	7.190	7.370	7.370	6,213,000
2023-09-08	7.260	7.270	7.200	7.220	7.220	2,696,900
2023-09-07	7.260	7.310	7.220	7.240	7.240	3,265,000
2023-09-06	7.270	7.300	7.210	7.280	7.280	3,164,409
2023-09-05	7.370	7.390	7.230	7.270	7.270	4,328,112
2023-09-04	7.280	7.420	7.270	7.380	7.380	4,999,703
2023-09-01	7.220	7.320	7.190	7.300	7.300	5,862,401
2023-08-31	7.330	7.350	7.170	7.200	7.200	7,496,502
2023-08-30	7.530	7.550	7.300	7.310	7.310	7,628,202
2023-08-29	7.430	7.560	7.390	7.530	7.530	4,954,300
2023-08-28	7.660	7.680	7.410	7.440	7.440	5,990,001
2023-08-25	7.410	7.580	7.330	7.360	7.360	4,800,700
2023-08-24	7.510	7.550	7.390	7.450	7.450	4,139,445
2023-08-23	7.460	7.660	7.370	7.490	7.490	5,405,601
2023-08-22	7.550	7.600	7.370	7.480	7.480	4,451,100
2023-08-21	7.540	7.650	7.510	7.550	7.550	3,926,800
2023-08-18	7.850	7.860	7.560	7.560	7.560	8,448,720
2023-08-17	7.650	7.950	7.630	7.910	7.880	10,414,830
2023-08-16	7.680	7.750	7.580	7.660	7.631	3,804,000
2023-08-15	7.590	7.780	7.580	7.710	7.681	6,679,900
2023-08-14	7.460	7.650	7.420	7.590	7.561	4,645,200
2023-08-11	7.550	7.620	7.480	7.480	7.452	4,886,500
2023-08-10	7.550	7.610	7.520	7.560	7.531	3,804,700
2023-08-09	7.630	7.690	7.540	7.560	7.531	4,712,900
2023-08-08	7.780	7.790	7.640	7.670	7.641	4,213,143
2023-08-07	7.900	7.900	7.710	7.730	7.701	5,058,500
2023-08-04	8.070	8.100	7.870	7.880	7.850	7,712,800
2023-08-03	8.090	8.090	7.880	8.050	8.020	6,365,416
2023-08-02	8.020	8.220	8.000	8.080	8.049	7,307,000
2023-08-01	8.020	8.210	7.960	8.040	8.010	11,619,798
2023-07-31	7.780	8.170	7.750	8.080	8.049	13,790,894

← NewerPage 13 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.