Shanghai New World Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,215 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.