Shanghai New World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.370	6.500	6.370	6.460	6.436	1,870,582
2022-11-01	6.300	6.410	6.260	6.400	6.376	1,834,375
2022-10-31	6.250	6.300	6.180	6.250	6.226	1,479,820
2022-10-28	6.310	6.360	6.200	6.250	6.226	2,616,268
2022-10-27	6.360	6.410	6.330	6.370	6.346	1,520,600
2022-10-26	6.340	6.390	6.310	6.350	6.326	1,504,500
2022-10-25	6.330	6.350	6.230	6.290	6.266	1,639,489
2022-10-24	6.520	6.560	6.300	6.330	6.306	2,029,600
2022-10-21	6.500	6.580	6.480	6.500	6.475	1,404,091
2022-10-20	6.490	6.560	6.450	6.480	6.455	1,378,241
2022-10-19	6.550	6.590	6.490	6.490	6.465	1,208,300
2022-10-18	6.590	6.670	6.540	6.550	6.525	1,824,981
2022-10-17	6.480	6.600	6.470	6.580	6.555	1,435,434
2022-10-14	6.440	6.540	6.440	6.520	6.495	1,750,908
2022-10-13	6.410	6.490	6.370	6.430	6.406	1,347,758
2022-10-12	6.310	6.460	6.280	6.450	6.426	2,235,933
2022-10-11	6.380	6.460	6.240	6.350	6.326	1,777,500
2022-10-10	6.590	6.630	6.380	6.400	6.376	2,320,700
2022-09-30	6.570	6.630	6.500	6.580	6.555	2,271,600
2022-09-29	6.830	6.840	6.530	6.560	6.535	3,787,100
2022-09-28	6.860	6.940	6.730	6.730	6.705	3,579,800
2022-09-27	6.620	6.880	6.600	6.860	6.834	4,676,450
2022-09-26	6.920	6.940	6.620	6.620	6.595	5,892,700
2022-09-23	7.010	7.150	6.940	6.940	6.914	3,601,400
2022-09-22	7.190	7.240	7.020	7.030	7.003	4,252,901
2022-09-21	7.210	7.260	7.120	7.220	7.193	5,362,000
2022-09-20	6.970	7.230	6.970	7.190	7.163	7,240,300
2022-09-19	7.090	7.100	6.850	6.940	6.914	6,724,705
2022-09-16	7.250	7.380	7.100	7.150	7.123	8,585,947
2022-09-15	7.220	7.340	7.160	7.300	7.272	10,416,229
2022-09-14	7.050	7.270	6.980	7.230	7.203	11,243,209
2022-09-13	7.110	7.150	7.070	7.090	7.063	3,288,728
2022-09-09	7.070	7.120	7.050	7.100	7.073	2,045,361
2022-09-08	7.080	7.130	7.010	7.080	7.053	3,108,701
2022-09-07	7.140	7.140	7.040	7.050	7.023	3,758,800
2022-09-06	7.120	7.180	7.080	7.160	7.133	4,069,400
2022-09-05	7.090	7.130	7.050	7.100	7.073	3,121,300
2022-09-02	7.000	7.220	6.990	7.090	7.063	4,885,601
2022-09-01	6.980	7.060	6.920	7.020	6.993	3,529,700
2022-08-31	7.030	7.060	6.950	6.980	6.954	2,971,521
2022-08-30	7.000	7.110	7.000	7.060	7.033	1,997,603
2022-08-29	7.030	7.030	6.960	7.000	6.974	1,767,876
2022-08-26	7.010	7.080	6.990	7.050	7.023	2,951,725
2022-08-25	6.960	7.030	6.870	7.010	6.983	2,294,619
2022-08-24	6.960	7.070	6.950	6.970	6.944	2,932,605
2022-08-23	7.010	7.010	6.960	6.990	6.964	1,241,201
2022-08-22	6.970	7.030	6.910	7.010	6.983	2,315,600
2022-08-19	7.010	7.070	6.970	7.000	6.974	2,244,200
2022-08-18	7.100	7.110	7.000	7.040	6.959	2,400,605
2022-08-17	7.040	7.090	7.020	7.090	7.008	2,169,111
2022-08-16	7.060	7.090	7.010	7.030	6.949	2,010,754
2022-08-15	7.050	7.080	7.010	7.060	6.978	1,860,700
2022-08-12	7.080	7.090	7.030	7.070	6.988	1,220,410
2022-08-11	7.020	7.080	7.000	7.070	6.988	2,009,571
2022-08-10	7.000	7.020	6.920	7.020	6.939	2,028,261
2022-08-09	6.980	6.990	6.950	6.980	6.899	1,081,861
2022-08-08	6.940	6.990	6.910	6.990	6.909	1,500,353
2022-08-05	6.900	6.940	6.860	6.940	6.860	1,944,175
2022-08-04	6.830	6.910	6.810	6.900	6.820	2,208,700
2022-08-03	6.840	6.930	6.810	6.820	6.741	2,509,348

← NewerPage 17 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.