Shanghai New World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.110	7.150	7.050	7.110	7.083	2,562,026
2023-02-01	6.960	7.090	6.960	7.080	7.053	3,606,461
2023-01-31	6.910	6.970	6.870	6.960	6.934	2,512,900
2023-01-30	6.970	7.010	6.910	6.910	6.884	3,756,808
2023-01-20	6.890	6.920	6.860	6.910	6.884	2,700,900
2023-01-19	6.870	6.890	6.830	6.880	6.854	2,160,621
2023-01-18	6.900	6.930	6.870	6.870	6.844	1,748,028
2023-01-17	6.950	7.000	6.860	6.890	6.864	3,383,000
2023-01-16	6.950	7.030	6.850	6.970	6.944	3,456,500
2023-01-13	6.920	6.980	6.910	6.930	6.904	1,685,520
2023-01-12	6.970	7.010	6.900	6.930	6.904	2,097,600
2023-01-11	7.100	7.120	6.960	6.970	6.944	3,055,598
2023-01-10	7.100	7.160	7.060	7.120	7.093	2,153,667
2023-01-09	7.100	7.160	7.080	7.100	7.073	2,451,500
2023-01-06	7.300	7.300	7.110	7.120	7.093	5,197,200
2023-01-05	7.420	7.450	7.200	7.280	7.252	5,266,300
2023-01-04	7.430	7.580	7.350	7.430	7.402	4,360,927
2023-01-03	7.620	7.650	7.370	7.420	7.392	6,432,451
2022-12-30	7.410	7.700	7.360	7.640	7.611	8,096,454
2022-12-29	7.250	7.410	7.190	7.360	7.332	4,051,340
2022-12-28	7.260	7.460	7.210	7.300	7.272	4,133,926
2022-12-27	7.350	7.410	7.220	7.310	7.282	2,784,000
2022-12-26	7.160	7.410	7.150	7.250	7.223	4,307,400
2022-12-23	7.260	7.320	7.100	7.130	7.103	3,042,600
2022-12-22	7.440	7.470	7.210	7.220	7.193	2,947,708
2022-12-21	7.330	7.520	7.230	7.380	7.352	3,483,742
2022-12-20	7.470	7.480	7.250	7.300	7.272	4,090,483
2022-12-19	7.640	7.710	7.390	7.410	7.382	4,773,749
2022-12-16	7.540	7.710	7.530	7.680	7.651	5,613,100
2022-12-15	7.780	7.780	7.580	7.600	7.571	5,313,169
2022-12-14	7.610	7.780	7.580	7.700	7.671	7,504,828
2022-12-13	7.510	7.660	7.420	7.640	7.611	7,690,542
2022-12-12	7.430	7.550	7.350	7.480	7.452	5,960,900
2022-12-09	7.580	7.580	7.380	7.440	7.412	5,425,870
2022-12-08	7.500	7.670	7.460	7.580	7.551	9,488,929
2022-12-07	7.480	7.710	7.360	7.520	7.492	11,216,753
2022-12-06	7.250	7.630	7.240	7.500	7.472	9,531,838
2022-12-05	7.230	7.390	7.200	7.290	7.262	5,998,042
2022-12-02	7.240	7.480	7.200	7.210	7.183	6,399,707
2022-12-01	7.230	7.310	7.150	7.240	7.213	6,625,130
2022-11-30	7.130	7.210	7.050	7.130	7.103	4,806,642
2022-11-29	6.920	7.150	6.880	7.110	7.083	4,592,144
2022-11-28	6.840	6.920	6.790	6.910	6.884	1,388,202
2022-11-25	6.880	6.900	6.810	6.880	6.854	1,491,500
2022-11-24	6.850	6.940	6.790	6.870	6.844	1,805,202
2022-11-23	6.880	6.910	6.800	6.850	6.824	2,239,338
2022-11-22	6.930	7.040	6.840	6.850	6.824	2,393,600
2022-11-21	6.950	6.950	6.810	6.930	6.904	2,259,492
2022-11-18	7.000	7.050	6.910	6.910	6.884	3,942,002
2022-11-17	6.890	7.200	6.850	7.000	6.974	5,533,356
2022-11-16	6.850	6.910	6.830	6.890	6.864	2,244,320
2022-11-15	6.800	6.880	6.780	6.850	6.824	2,154,674
2022-11-14	6.790	6.840	6.740	6.800	6.774	2,502,567
2022-11-11	6.780	6.840	6.740	6.750	6.724	3,263,470
2022-11-10	6.700	6.730	6.610	6.720	6.695	2,429,470
2022-11-09	6.610	6.720	6.610	6.690	6.665	1,878,702
2022-11-08	6.700	6.700	6.620	6.650	6.625	1,584,427
2022-11-07	6.580	6.680	6.580	6.670	6.645	2,599,770
2022-11-04	6.550	6.670	6.500	6.610	6.585	2,907,150
2022-11-03	6.450	6.550	6.410	6.530	6.505	2,000,532

← NewerPage 16 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.