Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.050 | 7.050 | 6.780 | 6.840 | 6.761 | 4,698,725 |
| 2022-08-01 | 7.140 | 7.160 | 7.070 | 7.080 | 6.998 | 2,287,348 |
| 2022-07-29 | 7.160 | 7.190 | 7.110 | 7.130 | 7.048 | 2,195,400 |
| 2022-07-28 | 7.140 | 7.190 | 7.120 | 7.160 | 7.077 | 2,435,900 |
| 2022-07-27 | 7.130 | 7.150 | 7.100 | 7.130 | 7.048 | 1,480,157 |
| 2022-07-26 | 7.110 | 7.160 | 7.070 | 7.150 | 7.067 | 1,958,100 |
| 2022-07-25 | 7.100 | 7.190 | 7.060 | 7.120 | 7.038 | 2,653,913 |
| 2022-07-22 | 7.110 | 7.160 | 7.040 | 7.100 | 7.018 | 2,454,196 |
| 2022-07-21 | 7.120 | 7.170 | 7.080 | 7.130 | 7.048 | 2,207,114 |
| 2022-07-20 | 7.130 | 7.160 | 7.100 | 7.130 | 7.048 | 1,964,000 |
| 2022-07-19 | 7.060 | 7.130 | 7.020 | 7.110 | 7.028 | 2,498,425 |
| 2022-07-18 | 6.900 | 7.060 | 6.880 | 7.040 | 6.959 | 3,250,987 |
| 2022-07-15 | 7.120 | 7.120 | 6.900 | 6.920 | 6.840 | 6,103,000 |
| 2022-07-14 | 7.230 | 7.240 | 7.160 | 7.170 | 7.087 | 2,588,900 |
| 2022-07-13 | 7.200 | 7.240 | 7.170 | 7.220 | 7.136 | 2,213,100 |
| 2022-07-12 | 7.210 | 7.240 | 7.160 | 7.190 | 7.107 | 3,138,394 |
| 2022-07-11 | 7.210 | 7.220 | 7.130 | 7.200 | 7.117 | 2,518,100 |
| 2022-07-08 | 7.200 | 7.250 | 7.180 | 7.210 | 7.127 | 2,469,644 |
| 2022-07-07 | 7.200 | 7.240 | 7.160 | 7.170 | 7.087 | 2,738,300 |
| 2022-07-06 | 7.310 | 7.330 | 7.150 | 7.180 | 7.097 | 4,809,051 |
| 2022-07-05 | 7.410 | 7.460 | 7.280 | 7.340 | 7.255 | 4,542,900 |
| 2022-07-04 | 7.550 | 7.550 | 7.400 | 7.430 | 7.344 | 4,701,489 |
| 2022-07-01 | 7.600 | 7.670 | 7.480 | 7.500 | 7.413 | 6,231,510 |
| 2022-06-30 | 7.540 | 7.730 | 7.500 | 7.640 | 7.552 | 11,180,541 |
| 2022-06-29 | 7.580 | 7.650 | 7.500 | 7.500 | 7.413 | 5,772,700 |
| 2022-06-28 | 7.560 | 7.580 | 7.470 | 7.570 | 7.482 | 5,583,778 |
| 2022-06-27 | 7.450 | 7.590 | 7.410 | 7.560 | 7.473 | 7,771,901 |
| 2022-06-24 | 7.420 | 7.430 | 7.350 | 7.400 | 7.314 | 3,543,101 |
| 2022-06-23 | 7.300 | 7.430 | 7.250 | 7.400 | 7.314 | 5,439,401 |
| 2022-06-22 | 7.450 | 7.470 | 7.270 | 7.300 | 7.216 | 4,863,000 |
| 2022-06-21 | 7.480 | 7.510 | 7.410 | 7.440 | 7.354 | 4,463,900 |
| 2022-06-20 | 7.480 | 7.560 | 7.470 | 7.500 | 7.413 | 4,071,500 |
| 2022-06-17 | 7.540 | 7.680 | 7.450 | 7.490 | 7.403 | 5,335,310 |
| 2022-06-16 | 7.500 | 7.570 | 7.460 | 7.540 | 7.453 | 5,381,000 |
| 2022-06-15 | 7.480 | 7.650 | 7.450 | 7.530 | 7.443 | 9,082,694 |
| 2022-06-14 | 7.490 | 7.550 | 7.320 | 7.480 | 7.393 | 8,137,900 |
| 2022-06-13 | 7.620 | 7.700 | 7.410 | 7.580 | 7.492 | 9,869,105 |
| 2022-06-10 | 7.650 | 7.830 | 7.650 | 7.720 | 7.631 | 6,917,714 |
| 2022-06-09 | 7.890 | 7.940 | 7.700 | 7.700 | 7.611 | 9,364,025 |
| 2022-06-08 | 7.980 | 8.040 | 7.810 | 7.880 | 7.789 | 11,272,950 |
| 2022-06-07 | 8.050 | 8.150 | 7.900 | 7.980 | 7.888 | 11,075,800 |
| 2022-06-06 | 8.020 | 8.170 | 7.910 | 8.110 | 8.016 | 11,185,361 |
| 2022-06-02 | 8.270 | 8.270 | 8.100 | 8.110 | 8.016 | 18,245,215 |
| 2022-06-01 | 8.300 | 9.150 | 8.020 | 8.530 | 8.431 | 34,490,812 |
| 2022-05-31 | 8.520 | 8.590 | 8.280 | 8.410 | 8.313 | 24,873,794 |
| 2022-05-30 | 8.300 | 8.830 | 8.180 | 8.650 | 8.550 | 35,357,753 |
| 2022-05-27 | 8.080 | 8.200 | 7.900 | 8.180 | 8.085 | 22,031,951 |
| 2022-05-26 | 7.960 | 8.140 | 7.930 | 8.050 | 7.957 | 15,154,101 |
| 2022-05-25 | 7.850 | 8.120 | 7.810 | 8.000 | 7.907 | 20,027,762 |
| 2022-05-24 | 8.400 | 8.450 | 7.820 | 7.830 | 7.739 | 30,403,662 |
| 2022-05-23 | 8.610 | 8.710 | 8.290 | 8.450 | 8.352 | 31,959,533 |
| 2022-05-20 | 9.060 | 9.270 | 8.670 | 8.690 | 8.589 | 39,512,910 |
| 2022-05-19 | 9.030 | 9.590 | 8.780 | 9.290 | 9.183 | 57,412,381 |
| 2022-05-18 | 8.700 | 9.800 | 8.700 | 9.380 | 9.271 | 55,851,194 |
| 2022-05-17 | 9.880 | 10.500 | 9.070 | 9.160 | 9.054 | 71,623,565 |
| 2022-05-16 | 8.300 | 9.660 | 8.280 | 9.660 | 9.548 | 55,857,668 |
| 2022-05-13 | 8.900 | 9.610 | 8.600 | 8.780 | 8.678 | 65,634,974 |
| 2022-05-12 | 8.210 | 9.200 | 8.140 | 8.740 | 8.639 | 58,070,690 |
| 2022-05-11 | 8.330 | 8.810 | 8.150 | 8.410 | 8.313 | 48,935,425 |
| 2022-05-10 | 8.400 | 9.280 | 8.130 | 8.540 | 8.441 | 63,489,271 |
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.