Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 7.290 | 7.360 | 7.230 | 7.320 | 7.235 | 1,276,108 |
| 2021-11-05 | 7.410 | 7.440 | 7.270 | 7.320 | 7.235 | 1,938,101 |
| 2021-11-04 | 7.440 | 7.470 | 7.390 | 7.410 | 7.324 | 1,287,561 |
| 2021-11-03 | 7.490 | 7.540 | 7.430 | 7.450 | 7.364 | 1,197,175 |
| 2021-11-02 | 7.680 | 7.700 | 7.450 | 7.490 | 7.403 | 1,825,272 |
| 2021-11-01 | 7.700 | 7.700 | 7.580 | 7.680 | 7.591 | 1,104,203 |
| 2021-10-29 | 7.640 | 7.720 | 7.530 | 7.710 | 7.621 | 1,347,264 |
| 2021-10-28 | 7.660 | 7.660 | 7.560 | 7.610 | 7.522 | 1,105,049 |
| 2021-10-27 | 7.770 | 7.770 | 7.650 | 7.670 | 7.581 | 933,211 |
| 2021-10-26 | 7.750 | 7.780 | 7.680 | 7.760 | 7.670 | 1,164,042 |
| 2021-10-25 | 7.700 | 7.760 | 7.660 | 7.750 | 7.660 | 986,247 |
| 2021-10-22 | 7.750 | 7.790 | 7.670 | 7.680 | 7.591 | 1,354,804 |
| 2021-10-21 | 7.810 | 7.830 | 7.730 | 7.730 | 7.641 | 946,141 |
| 2021-10-20 | 7.880 | 7.880 | 7.780 | 7.790 | 7.700 | 1,465,400 |
| 2021-10-19 | 7.900 | 7.930 | 7.870 | 7.870 | 7.779 | 1,049,901 |
| 2021-10-18 | 7.870 | 7.920 | 7.820 | 7.910 | 7.818 | 1,159,200 |
| 2021-10-15 | 7.980 | 7.980 | 7.860 | 7.860 | 7.769 | 1,704,601 |
| 2021-10-14 | 8.020 | 8.020 | 7.940 | 7.960 | 7.868 | 1,625,700 |
← NewerPage 21 of 21 · 1,218 trading days
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.