Shanghai New World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	7.670	7.800	7.660	7.780	7.751	5,218,417
2023-07-27	7.690	7.730	7.650	7.680	7.651	3,694,000
2023-07-26	7.690	7.740	7.650	7.710	7.681	3,876,800
2023-07-25	7.750	7.770	7.660	7.700	7.671	4,509,855
2023-07-24	7.620	7.780	7.610	7.730	7.701	6,192,600
2023-07-21	7.630	7.740	7.630	7.640	7.611	4,849,201
2023-07-20	7.620	7.730	7.600	7.620	7.591	5,206,101
2023-07-19	7.430	7.600	7.410	7.570	7.541	4,889,303
2023-07-18	7.360	7.470	7.330	7.430	7.402	2,670,202
2023-07-17	7.310	7.370	7.270	7.360	7.332	1,835,916
2023-07-14	7.380	7.390	7.330	7.330	7.302	1,727,400
2023-07-13	7.350	7.390	7.300	7.370	7.342	2,648,617
2023-07-12	7.430	7.430	7.290	7.300	7.272	2,320,801
2023-07-11	7.360	7.420	7.340	7.410	7.382	2,497,766
2023-07-10	7.330	7.390	7.310	7.380	7.352	2,207,550
2023-07-07	7.310	7.370	7.280	7.330	7.302	3,168,850
2023-07-06	7.320	7.370	7.290	7.320	7.292	2,503,930
2023-07-05	7.400	7.400	7.290	7.310	7.282	3,782,500
2023-07-04	7.490	7.510	7.360	7.390	7.362	3,692,900
2023-07-03	7.270	7.560	7.260	7.510	7.482	7,441,897
2023-06-30	7.110	7.230	7.110	7.230	7.203	3,045,900
2023-06-29	7.170	7.200	7.110	7.140	7.113	3,175,298
2023-06-28	7.170	7.200	7.080	7.150	7.123	3,542,900
2023-06-27	7.080	7.200	7.080	7.170	7.143	3,203,000
2023-06-26	7.200	7.220	7.070	7.080	7.053	4,497,600
2023-06-21	7.290	7.340	7.220	7.220	7.193	3,660,200
2023-06-20	7.500	7.520	7.260	7.270	7.242	4,787,100
2023-06-19	7.670	7.700	7.490	7.510	7.482	3,377,700
2023-06-16	7.760	7.820	7.660	7.670	7.641	3,680,510
2023-06-15	7.890	7.910	7.730	7.770	7.741	4,049,100
2023-06-14	7.810	7.920	7.790	7.870	7.840	3,166,249
2023-06-13	7.740	7.870	7.720	7.800	7.770	2,598,501
2023-06-12	7.780	7.800	7.670	7.740	7.711	3,429,101
2023-06-09	7.690	7.790	7.670	7.700	7.671	2,978,101
2023-06-08	7.670	7.730	7.620	7.690	7.661	2,806,100
2023-06-07	7.530	7.690	7.530	7.690	7.661	2,647,001
2023-06-06	7.580	7.720	7.530	7.550	7.521	3,390,000
2023-06-05	7.400	7.630	7.400	7.610	7.581	4,328,569
2023-06-02	7.370	7.440	7.360	7.430	7.402	2,306,852
2023-06-01	7.280	7.400	7.220	7.350	7.322	3,440,600
2023-05-31	7.230	7.350	7.230	7.300	7.272	2,239,501
2023-05-30	7.290	7.290	7.170	7.250	7.223	1,759,530
2023-05-29	7.340	7.360	7.250	7.270	7.242	2,248,400
2023-05-26	7.280	7.340	7.180	7.330	7.302	2,463,400
2023-05-25	7.350	7.360	7.150	7.270	7.242	4,055,826
2023-05-24	7.430	7.430	7.300	7.350	7.322	2,156,692
2023-05-23	7.500	7.550	7.390	7.410	7.382	2,137,600
2023-05-22	7.530	7.530	7.450	7.510	7.482	1,937,095
2023-05-19	7.610	7.620	7.510	7.540	7.511	1,968,000
2023-05-18	7.590	7.650	7.580	7.610	7.581	1,994,601
2023-05-17	7.680	7.700	7.590	7.620	7.591	1,886,901
2023-05-16	7.730	7.750	7.630	7.690	7.661	3,712,001
2023-05-15	7.870	7.870	7.560	7.730	7.701	5,865,298
2023-05-12	7.690	7.950	7.600	7.890	7.860	8,788,100
2023-05-11	7.590	7.700	7.580	7.660	7.631	2,052,200
2023-05-10	7.590	7.650	7.560	7.590	7.561	3,148,485
2023-05-09	7.750	7.750	7.580	7.580	7.551	3,804,100
2023-05-08	7.630	7.780	7.600	7.700	7.671	4,517,900
2023-05-05	7.590	7.680	7.520	7.650	7.621	5,589,400
2023-05-04	7.270	7.590	7.220	7.560	7.531	6,827,800

← NewerPage 14 of 21 · 1,217 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.