Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.170 | 7.200 | 7.100 | 7.200 | 7.200 | 7,539,153 |
| 2026-04-17 | 7.210 | 7.260 | 7.120 | 7.150 | 7.150 | 9,005,486 |
| 2026-04-16 | 7.170 | 7.230 | 7.120 | 7.220 | 7.220 | 7,626,899 |
| 2026-04-15 | 7.150 | 7.190 | 7.100 | 7.170 | 7.170 | 8,404,604 |
| 2026-04-14 | 7.140 | 7.160 | 7.050 | 7.150 | 7.150 | 9,188,234 |
| 2026-04-13 | 7.220 | 7.220 | 7.070 | 7.120 | 7.120 | 10,123,871 |
| 2026-04-10 | 7.190 | 7.280 | 7.140 | 7.220 | 7.220 | 8,602,100 |
| 2026-04-09 | 7.270 | 7.320 | 7.100 | 7.130 | 7.130 | 12,104,000 |
| 2026-04-08 | 7.230 | 7.320 | 7.220 | 7.320 | 7.320 | 12,047,501 |
| 2026-04-07 | 7.070 | 7.180 | 6.990 | 7.170 | 7.170 | 7,587,700 |
| 2026-04-03 | 7.240 | 7.240 | 7.040 | 7.040 | 7.040 | 8,642,600 |
| 2026-04-02 | 7.300 | 7.320 | 7.170 | 7.210 | 7.210 | 7,682,072 |
| 2026-04-01 | 7.290 | 7.340 | 7.200 | 7.300 | 7.300 | 8,953,700 |
| 2026-03-31 | 7.270 | 7.380 | 7.180 | 7.200 | 7.200 | 9,241,411 |
| 2026-03-30 | 7.210 | 7.330 | 7.170 | 7.290 | 7.290 | 9,743,083 |
| 2026-03-27 | 7.150 | 7.320 | 7.120 | 7.300 | 7.300 | 11,273,401 |
| 2026-03-26 | 7.330 | 7.390 | 7.170 | 7.210 | 7.210 | 11,712,701 |
| 2026-03-25 | 7.170 | 7.370 | 7.130 | 7.330 | 7.330 | 17,547,600 |
| 2026-03-24 | 7.070 | 7.170 | 6.940 | 7.170 | 7.170 | 19,678,258 |
| 2026-03-23 | 7.380 | 7.380 | 6.880 | 7.010 | 7.010 | 35,071,403 |
| 2026-03-20 | 7.730 | 7.770 | 7.440 | 7.480 | 7.480 | 21,862,100 |
| 2026-03-19 | 7.890 | 7.930 | 7.630 | 7.670 | 7.670 | 23,253,240 |
| 2026-03-18 | 8.290 | 8.350 | 7.890 | 7.970 | 7.970 | 23,587,765 |
| 2026-03-17 | 8.900 | 9.000 | 8.240 | 8.270 | 8.270 | 49,673,481 |
| 2026-03-16 | 9.060 | 9.280 | 8.820 | 8.890 | 8.890 | 52,896,578 |
| 2026-03-13 | 9.050 | 9.340 | 8.980 | 9.060 | 9.060 | 62,759,930 |
| 2026-03-12 | 8.690 | 9.130 | 8.650 | 9.130 | 9.130 | 65,993,982 |
| 2026-03-11 | 8.450 | 8.790 | 8.350 | 8.770 | 8.770 | 60,217,686 |
| 2026-03-10 | 8.220 | 8.510 | 8.040 | 8.460 | 8.460 | 56,740,894 |
| 2026-03-09 | 7.800 | 8.260 | 7.750 | 8.210 | 8.210 | 32,211,558 |
| 2026-03-06 | 7.560 | 7.900 | 7.510 | 7.830 | 7.830 | 17,618,249 |
| 2026-03-05 | 7.510 | 7.670 | 7.480 | 7.590 | 7.590 | 9,900,843 |
| 2026-03-04 | 7.450 | 7.510 | 7.340 | 7.470 | 7.470 | 9,228,680 |
| 2026-03-03 | 7.530 | 7.600 | 7.450 | 7.500 | 7.500 | 8,303,009 |
| 2026-03-02 | 7.690 | 7.730 | 7.500 | 7.530 | 7.530 | 10,093,901 |
| 2026-02-27 | 7.700 | 7.770 | 7.700 | 7.770 | 7.770 | 4,841,700 |
| 2026-02-26 | 7.810 | 7.840 | 7.690 | 7.700 | 7.700 | 9,137,440 |
| 2026-02-25 | 7.810 | 7.880 | 7.790 | 7.820 | 7.820 | 9,488,061 |
| 2026-02-24 | 7.800 | 7.820 | 7.760 | 7.810 | 7.810 | 5,436,822 |
| 2026-02-13 | 7.860 | 7.920 | 7.750 | 7.760 | 7.760 | 8,913,300 |
| 2026-02-12 | 7.960 | 7.980 | 7.850 | 7.860 | 7.860 | 10,149,700 |
| 2026-02-11 | 8.040 | 8.080 | 7.970 | 7.980 | 7.980 | 8,765,801 |
| 2026-02-10 | 8.110 | 8.120 | 7.960 | 8.040 | 8.040 | 11,177,400 |
| 2026-02-09 | 8.120 | 8.170 | 8.050 | 8.110 | 8.110 | 12,659,801 |
| 2026-02-06 | 8.220 | 8.360 | 8.090 | 8.090 | 8.090 | 20,283,000 |
| 2026-02-05 | 8.060 | 8.240 | 8.060 | 8.180 | 8.180 | 20,554,000 |
| 2026-02-04 | 7.960 | 8.140 | 7.940 | 8.110 | 8.110 | 16,361,201 |
| 2026-02-03 | 7.920 | 8.020 | 7.900 | 7.990 | 7.990 | 13,797,106 |
| 2026-02-02 | 7.920 | 8.030 | 7.850 | 7.860 | 7.860 | 13,577,101 |
| 2026-01-30 | 7.910 | 8.120 | 7.900 | 7.950 | 7.950 | 16,041,340 |
| 2026-01-29 | 7.920 | 8.000 | 7.820 | 7.940 | 7.940 | 16,679,000 |
| 2026-01-28 | 7.930 | 8.010 | 7.880 | 7.940 | 7.940 | 11,872,200 |
| 2026-01-27 | 8.130 | 8.190 | 7.870 | 7.950 | 7.950 | 15,746,600 |
| 2026-01-26 | 8.270 | 8.290 | 8.080 | 8.160 | 8.160 | 20,336,901 |
| 2026-01-23 | 8.270 | 8.330 | 8.260 | 8.300 | 8.300 | 16,228,100 |
| 2026-01-22 | 8.290 | 8.370 | 8.230 | 8.310 | 8.310 | 17,782,128 |
| 2026-01-21 | 8.400 | 8.520 | 8.260 | 8.290 | 8.290 | 23,665,502 |
| 2026-01-20 | 8.330 | 8.600 | 8.230 | 8.510 | 8.510 | 40,334,237 |
| 2026-01-19 | 8.050 | 8.320 | 8.000 | 8.300 | 8.300 | 20,342,816 |
| 2026-01-16 | 8.240 | 8.270 | 8.010 | 8.050 | 8.050 | 19,337,700 |
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.