Shanghai New World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	6.160	6.240	5.940	6.020	6.020	11,925,308
2026-07-16	6.060	6.180	6.000	6.160	6.160	8,660,816
2026-07-15	5.960	6.120	5.940	6.060	6.060	8,417,304
2026-07-14	5.850	6.010	5.810	5.990	5.990	9,595,382
2026-07-13	5.850	5.880	5.780	5.820	5.820	5,681,782
2026-07-10	5.720	5.900	5.660	5.850	5.850	9,266,135
2026-07-09	5.750	5.820	5.650	5.710	5.710	5,971,449
2026-07-08	5.700	5.790	5.650	5.760	5.760	4,663,900
2026-07-07	5.830	5.840	5.670	5.680	5.680	6,435,208
2026-07-06	5.810	5.900	5.790	5.870	5.870	6,463,900
2026-07-03	5.750	5.860	5.740	5.820	5.820	9,850,300
2026-07-02	5.730	5.880	5.710	5.740	5.740	10,207,200
2026-07-01	5.630	5.820	5.620	5.760	5.760	10,602,253
2026-06-30	5.700	5.760	5.600	5.630	5.630	5,557,718
2026-06-29	5.670	5.800	5.590	5.740	5.740	6,806,238
2026-06-26	5.760	5.900	5.650	5.680	5.680	6,764,977
2026-06-25	5.830	5.840	5.700	5.760	5.760	5,196,800
2026-06-24	5.980	6.010	5.810	5.830	5.830	5,728,800
2026-06-23	5.900	6.090	5.900	5.990	5.990	7,195,935
2026-06-22	5.900	5.960	5.750	5.940	5.940	5,987,300
2026-06-18	5.980	5.990	5.880	5.930	5.930	5,747,000
2026-06-17	6.080	6.110	5.980	6.010	6.010	5,481,243
2026-06-16	6.100	6.130	6.020	6.110	6.110	4,765,600
2026-06-15	6.180	6.240	6.080	6.130	6.130	5,483,287
2026-06-12	6.070	6.170	6.020	6.160	6.160	5,976,200
2026-06-11	6.080	6.170	5.980	6.040	6.040	5,857,162
2026-06-10	6.140	6.160	6.060	6.130	6.130	5,557,801
2026-06-09	6.140	6.200	6.070	6.150	6.150	5,106,389
2026-06-08	6.200	6.310	6.100	6.150	6.150	6,689,400
2026-06-05	6.170	6.330	6.170	6.260	6.260	6,660,900
2026-06-04	6.260	6.350	6.140	6.160	6.160	5,655,400
2026-06-03	6.410	6.440	6.250	6.290	6.290	6,617,661
2026-06-02	6.510	6.550	6.340	6.400	6.400	8,633,138
2026-06-01	6.400	6.560	6.330	6.550	6.550	8,136,042
2026-05-29	6.290	6.530	6.270	6.420	6.420	11,364,173
2026-05-28	6.320	6.390	6.230	6.300	6.300	6,589,000
2026-05-27	6.430	6.430	6.280	6.340	6.340	6,990,100
2026-05-26	6.480	6.510	6.360	6.430	6.430	5,716,908
2026-05-25	6.490	6.540	6.440	6.490	6.490	5,112,519
2026-05-22	6.440	6.500	6.390	6.480	6.480	5,220,499
2026-05-21	6.660	6.660	6.420	6.430	6.430	8,622,600
2026-05-20	6.700	6.700	6.540	6.600	6.600	6,770,100
2026-05-19	6.620	6.710	6.610	6.700	6.700	6,921,210
2026-05-18	6.680	6.680	6.520	6.640	6.640	10,550,841
2026-05-15	6.840	6.860	6.650	6.680	6.680	12,131,720
2026-05-14	6.990	7.010	6.810	6.830	6.830	13,798,220
2026-05-13	7.050	7.050	6.970	6.990	6.990	12,001,000
2026-05-12	7.130	7.150	7.020	7.030	7.030	11,370,290
2026-05-11	7.140	7.140	7.070	7.140	7.140	6,525,000
2026-05-08	7.070	7.160	7.060	7.140	7.140	7,167,046
2026-05-07	7.150	7.190	7.050	7.070	7.070	10,978,901
2026-05-06	7.250	7.250	7.120	7.150	7.150	10,982,501
2026-04-30	7.130	7.280	7.110	7.200	7.200	16,107,975
2026-04-29	7.010	7.130	6.990	7.100	7.100	8,566,400
2026-04-28	7.060	7.110	6.990	7.030	7.030	7,580,845
2026-04-27	7.020	7.140	6.990	7.090	7.090	10,256,546
2026-04-24	7.070	7.080	6.960	7.010	7.010	9,723,934
2026-04-23	7.150	7.170	7.060	7.090	7.090	10,408,872
2026-04-22	7.170	7.170	7.110	7.130	7.130	7,738,600
2026-04-21	7.190	7.230	7.130	7.190	7.190	8,726,686

← NewerPage 2 of 5 · 242 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.