Shanghai New World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.180	7.300	7.110	7.280	7.252	2,738,900
2023-04-27	7.090	7.190	7.070	7.150	7.123	1,609,300
2023-04-26	7.040	7.140	7.030	7.120	7.093	2,000,200
2023-04-25	7.120	7.140	6.960	7.060	7.033	3,239,838
2023-04-24	7.140	7.190	7.020	7.130	7.103	3,046,526
2023-04-21	7.280	7.330	7.120	7.120	7.093	3,461,100
2023-04-20	7.360	7.360	7.260	7.300	7.272	2,457,111
2023-04-19	7.400	7.430	7.320	7.340	7.312	1,777,700
2023-04-18	7.530	7.530	7.360	7.410	7.382	2,841,299
2023-04-17	7.540	7.640	7.470	7.490	7.462	3,388,500
2023-04-14	7.570	7.570	7.420	7.450	7.422	2,444,599
2023-04-13	7.510	7.570	7.450	7.560	7.531	3,528,700
2023-04-12	7.350	7.510	7.320	7.480	7.452	3,133,423
2023-04-11	7.310	7.340	7.250	7.330	7.302	1,608,500
2023-04-10	7.500	7.500	7.280	7.300	7.272	3,384,400
2023-04-07	7.490	7.510	7.430	7.490	7.462	1,603,514
2023-04-06	7.500	7.530	7.440	7.460	7.432	2,074,900
2023-04-04	7.510	7.600	7.470	7.500	7.472	2,471,661
2023-04-03	7.520	7.640	7.480	7.540	7.511	2,990,961
2023-03-31	7.330	7.530	7.330	7.500	7.472	3,983,914
2023-03-30	7.310	7.380	7.250	7.350	7.322	2,986,256
2023-03-29	7.340	7.360	7.260	7.270	7.242	1,654,240
2023-03-28	7.320	7.380	7.270	7.330	7.302	1,639,752
2023-03-27	7.390	7.400	7.260	7.290	7.262	2,389,000
2023-03-24	7.410	7.410	7.340	7.370	7.342	1,943,100
2023-03-23	7.420	7.440	7.330	7.390	7.362	1,604,000
2023-03-22	7.430	7.430	7.360	7.430	7.402	1,813,001
2023-03-21	7.320	7.430	7.260	7.400	7.372	1,964,701
2023-03-20	7.330	7.370	7.280	7.290	7.262	2,195,100
2023-03-17	7.360	7.390	7.310	7.320	7.292	1,864,100
2023-03-16	7.320	7.430	7.300	7.330	7.302	2,043,900
2023-03-15	7.300	7.380	7.270	7.360	7.332	1,478,201
2023-03-14	7.380	7.400	7.220	7.270	7.242	2,454,300
2023-03-13	7.340	7.390	7.280	7.380	7.352	1,655,311
2023-03-10	7.460	7.490	7.340	7.360	7.332	2,173,000
2023-03-09	7.520	7.530	7.430	7.490	7.462	1,694,130
2023-03-08	7.490	7.570	7.460	7.520	7.492	1,816,838
2023-03-07	7.590	7.630	7.470	7.470	7.442	3,032,601
2023-03-06	7.550	7.660	7.520	7.600	7.571	3,889,083
2023-03-03	7.480	7.550	7.450	7.540	7.511	2,704,704
2023-03-02	7.540	7.570	7.460	7.470	7.442	2,375,800
2023-03-01	7.490	7.540	7.450	7.540	7.511	2,559,700
2023-02-28	7.400	7.480	7.380	7.470	7.442	2,909,566
2023-02-27	7.540	7.580	7.400	7.400	7.372	3,369,101
2023-02-24	7.550	7.650	7.490	7.530	7.501	3,381,500
2023-02-23	7.700	7.760	7.530	7.550	7.521	6,114,747
2023-02-22	7.690	7.730	7.560	7.680	7.651	7,848,127
2023-02-21	7.530	7.960	7.530	7.640	7.611	15,226,901
2023-02-20	7.770	7.770	7.400	7.590	7.561	26,495,147
2023-02-17	7.060	7.130	7.040	7.060	7.033	2,521,700
2023-02-16	7.120	7.260	7.030	7.070	7.043	4,719,100
2023-02-15	7.120	7.130	7.070	7.120	7.093	1,261,301
2023-02-14	7.140	7.160	7.090	7.120	7.093	1,597,680
2023-02-13	7.060	7.130	7.040	7.120	7.093	2,595,901
2023-02-10	7.020	7.060	7.010	7.060	7.033	1,578,200
2023-02-09	7.000	7.040	6.960	7.020	6.993	2,356,000
2023-02-08	7.050	7.050	7.010	7.010	6.983	1,174,400
2023-02-07	7.040	7.060	7.010	7.040	7.013	1,432,200
2023-02-06	7.070	7.090	7.020	7.040	7.013	1,358,600
2023-02-03	7.090	7.100	7.020	7.080	7.053	1,895,400

← NewerPage 15 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.