Shanghai New World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.710	8.440	7.640	8.440	8.342	34,792,172
2022-05-06	7.620	7.820	7.420	7.670	7.581	28,477,587
2022-05-05	7.720	8.180	7.600	7.930	7.838	40,628,101
2022-04-29	6.880	7.710	6.870	7.710	7.621	27,230,232
2022-04-28	6.820	7.430	6.720	7.010	6.929	20,554,916
2022-04-27	7.150	7.150	6.660	6.920	6.840	27,847,301
2022-04-26	7.140	7.760	7.140	7.400	7.314	27,611,491
2022-04-25	7.740	7.750	7.440	7.440	7.354	24,814,425
2022-04-22	7.510	8.280	7.370	8.270	8.174	43,998,194
2022-04-21	8.310	8.400	7.590	7.880	7.789	45,389,604
2022-04-20	7.340	8.170	7.320	8.170	8.075	41,544,601
2022-04-19	7.220	7.470	7.200	7.430	7.344	6,505,100
2022-04-18	7.080	7.450	7.020	7.330	7.245	8,084,700
2022-04-15	7.420	7.750	7.200	7.290	7.206	12,268,700
2022-04-14	7.460	7.590	7.370	7.430	7.344	9,247,800
2022-04-13	7.830	7.900	7.440	7.480	7.393	21,276,620
2022-04-12	7.590	8.040	7.390	8.020	7.927	27,922,473
2022-04-11	7.450	7.960	7.390	7.600	7.512	18,969,756
2022-04-08	7.410	7.480	7.230	7.370	7.285	5,415,000
2022-04-07	7.620	7.670	7.380	7.410	7.324	7,908,672
2022-04-06	7.500	7.690	7.430	7.640	7.552	13,383,343
2022-04-01	7.190	7.690	7.160	7.450	7.364	13,792,626
2022-03-31	7.030	7.650	7.010	7.290	7.206	11,450,967
2022-03-30	7.100	7.100	6.910	7.060	6.978	5,249,892
2022-03-29	6.960	7.170	6.900	7.070	6.988	5,431,800
2022-03-28	6.930	7.040	6.880	6.960	6.879	2,717,810
2022-03-25	6.890	7.000	6.860	6.930	6.850	2,456,800
2022-03-24	6.850	6.950	6.840	6.880	6.800	2,577,637
2022-03-23	6.980	7.000	6.890	6.890	6.810	2,249,938
2022-03-22	6.860	7.000	6.830	6.970	6.889	3,097,349
2022-03-21	6.900	6.920	6.790	6.870	6.791	2,734,591
2022-03-18	6.700	6.880	6.700	6.860	6.781	2,490,823
2022-03-17	6.720	6.830	6.680	6.750	6.672	3,243,638
2022-03-16	6.660	6.690	6.480	6.670	6.593	3,204,477
2022-03-15	6.850	6.850	6.560	6.570	6.494	3,142,300
2022-03-14	6.960	6.960	6.850	6.860	6.781	1,705,300
2022-03-11	6.850	7.010	6.800	7.000	6.919	2,228,877
2022-03-10	6.940	7.010	6.910	6.950	6.870	2,245,868
2022-03-09	7.080	7.090	6.700	6.850	6.771	3,482,431
2022-03-08	7.250	7.260	7.040	7.050	6.968	3,033,800
2022-03-07	7.250	7.290	7.220	7.240	7.156	2,308,901
2022-03-04	7.280	7.300	7.220	7.260	7.176	1,996,944
2022-03-03	7.240	7.300	7.230	7.280	7.196	2,420,202
2022-03-02	7.180	7.260	7.180	7.230	7.146	2,560,900
2022-03-01	7.190	7.290	7.190	7.210	7.127	1,729,800
2022-02-28	7.150	7.200	7.130	7.190	7.107	2,273,300
2022-02-25	7.140	7.210	7.120	7.150	7.067	3,512,063
2022-02-24	7.350	7.380	7.060	7.120	7.038	7,877,827
2022-02-23	7.380	7.430	7.350	7.370	7.285	5,289,446
2022-02-22	7.440	7.440	7.310	7.390	7.305	4,187,900
2022-02-21	7.450	7.480	7.400	7.470	7.384	3,690,400
2022-02-18	7.430	7.470	7.400	7.450	7.364	2,254,600
2022-02-17	7.560	7.590	7.420	7.440	7.354	2,996,700
2022-02-16	7.430	7.600	7.410	7.570	7.482	4,670,310
2022-02-15	7.520	7.570	7.350	7.400	7.314	4,343,107
2022-02-14	7.500	7.570	7.420	7.540	7.453	5,306,000
2022-02-11	7.610	7.610	7.480	7.500	7.413	3,432,575
2022-02-10	7.550	7.670	7.540	7.640	7.552	5,057,200
2022-02-09	7.530	7.580	7.480	7.570	7.482	3,813,086
2022-02-08	7.300	7.510	7.270	7.500	7.413	3,003,300

← NewerPage 19 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.