Shanghai New World Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.300	7.510	7.270	7.500	7.413	3,003,300
2022-02-07	7.280	7.370	7.200	7.320	7.235	2,997,811
2022-01-28	7.100	7.230	7.070	7.180	7.097	2,885,200
2022-01-27	7.240	7.280	7.060	7.070	6.988	3,972,251
2022-01-26	7.250	7.280	7.160	7.230	7.146	2,664,476
2022-01-25	7.450	7.490	7.200	7.210	7.127	5,074,917
2022-01-24	7.560	7.590	7.450	7.450	7.364	3,171,983
2022-01-21	7.600	7.660	7.530	7.570	7.482	3,641,100
2022-01-20	7.830	7.900	7.610	7.620	7.532	5,519,138
2022-01-19	7.730	7.840	7.710	7.840	7.749	5,654,151
2022-01-18	8.030	8.080	7.690	7.730	7.641	10,043,619
2022-01-17	8.010	8.240	7.950	7.990	7.898	7,746,901
2022-01-14	8.210	8.250	7.940	7.950	7.858	8,845,000
2022-01-13	8.110	8.300	8.070	8.150	8.056	11,101,422
2022-01-12	8.040	8.500	7.930	8.220	8.125	18,858,680
2022-01-11	7.850	8.230	7.820	8.040	7.947	16,171,991
2022-01-10	7.760	7.900	7.680	7.900	7.809	5,679,900
2022-01-07	7.860	7.930	7.700	7.730	7.641	6,428,208
2022-01-06	7.930	7.960	7.830	7.840	7.749	5,494,503
2022-01-05	7.910	8.090	7.860	7.900	7.809	5,894,184
2022-01-04	8.010	8.270	7.910	7.970	7.878	13,832,155
2021-12-31	7.610	7.830	7.600	7.750	7.660	6,649,023
2021-12-30	7.590	7.620	7.550	7.610	7.522	2,110,200
2021-12-29	7.650	7.670	7.550	7.590	7.502	2,428,300
2021-12-28	7.750	7.760	7.610	7.650	7.561	2,831,651
2021-12-27	7.700	7.790	7.630	7.780	7.690	2,524,423
2021-12-24	7.620	7.750	7.580	7.700	7.611	2,053,073
2021-12-23	7.690	7.690	7.620	7.630	7.542	1,023,762
2021-12-22	7.730	7.730	7.650	7.690	7.601	1,432,500
2021-12-21	7.550	7.710	7.550	7.690	7.601	2,568,182
2021-12-20	7.530	7.600	7.520	7.570	7.482	1,732,339
2021-12-17	7.540	7.590	7.530	7.530	7.443	1,217,730
2021-12-16	7.550	7.570	7.500	7.560	7.473	1,029,832
2021-12-15	7.470	7.570	7.450	7.560	7.473	1,084,200
2021-12-14	7.520	7.520	7.450	7.470	7.384	1,289,756
2021-12-13	7.480	7.540	7.480	7.520	7.433	1,026,601
2021-12-10	7.620	7.620	7.470	7.490	7.403	2,396,868
2021-12-09	7.460	7.640	7.440	7.630	7.542	2,954,435
2021-12-08	7.440	7.470	7.410	7.470	7.384	682,975
2021-12-07	7.430	7.470	7.420	7.450	7.364	708,293
2021-12-06	7.480	7.480	7.420	7.430	7.344	916,800
2021-12-03	7.450	7.480	7.410	7.460	7.374	743,135
2021-12-02	7.420	7.460	7.420	7.430	7.344	934,200
2021-12-01	7.320	7.430	7.320	7.420	7.334	975,845
2021-11-30	7.290	7.370	7.280	7.350	7.265	862,700
2021-11-29	7.350	7.350	7.300	7.300	7.216	997,811
2021-11-26	7.480	7.500	7.410	7.430	7.344	907,101
2021-11-25	7.490	7.520	7.460	7.480	7.393	779,099
2021-11-24	7.420	7.520	7.380	7.500	7.413	1,979,240
2021-11-23	7.400	7.400	7.360	7.390	7.305	962,768
2021-11-22	7.400	7.430	7.360	7.400	7.314	1,123,438
2021-11-19	7.380	7.420	7.340	7.400	7.314	955,330
2021-11-18	7.440	7.460	7.380	7.390	7.305	786,938
2021-11-17	7.430	7.430	7.390	7.420	7.334	802,202
2021-11-16	7.440	7.470	7.390	7.430	7.344	1,471,436
2021-11-15	7.300	7.450	7.290	7.440	7.354	2,397,100
2021-11-12	7.330	7.330	7.260	7.300	7.216	956,675
2021-11-11	7.240	7.320	7.200	7.310	7.225	1,394,601
2021-11-10	7.220	7.270	7.170	7.240	7.156	1,500,833
2021-11-09	7.330	7.330	7.220	7.270	7.186	2,159,023

← NewerPage 20 of 21 · 1,218 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.