Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.240 | 8.270 | 8.010 | 8.050 | 8.050 | 19,337,700 |
| 2026-01-15 | 8.320 | 8.400 | 8.170 | 8.200 | 8.200 | 23,553,684 |
| 2026-01-14 | 8.320 | 8.580 | 8.230 | 8.380 | 8.380 | 36,996,434 |
| 2026-01-13 | 8.460 | 8.660 | 8.290 | 8.300 | 8.300 | 41,101,440 |
| 2026-01-12 | 8.440 | 8.530 | 8.340 | 8.520 | 8.520 | 34,179,943 |
| 2026-01-09 | 8.270 | 8.530 | 8.270 | 8.480 | 8.480 | 36,839,408 |
| 2026-01-08 | 8.200 | 8.430 | 8.110 | 8.320 | 8.320 | 40,630,333 |
| 2026-01-07 | 7.990 | 8.590 | 7.930 | 8.450 | 8.450 | 54,637,637 |
| 2026-01-06 | 7.890 | 8.050 | 7.860 | 8.030 | 8.030 | 27,993,837 |
| 2026-01-05 | 7.880 | 7.930 | 7.810 | 7.930 | 7.930 | 20,993,800 |
| 2025-12-31 | 8.070 | 8.090 | 7.820 | 7.860 | 7.860 | 22,078,010 |
| 2025-12-30 | 8.290 | 8.290 | 7.950 | 7.990 | 7.990 | 34,478,100 |
| 2025-12-29 | 8.350 | 8.450 | 8.180 | 8.230 | 8.230 | 32,826,000 |
| 2025-12-26 | 8.580 | 8.780 | 8.320 | 8.450 | 8.450 | 49,848,386 |
| 2025-12-25 | 8.450 | 8.720 | 8.420 | 8.550 | 8.550 | 47,780,384 |
| 2025-12-24 | 8.630 | 8.640 | 8.370 | 8.510 | 8.510 | 37,932,995 |
| 2025-12-23 | 8.810 | 8.850 | 8.500 | 8.600 | 8.600 | 54,940,044 |
| 2025-12-22 | 9.110 | 9.180 | 8.780 | 8.800 | 8.800 | 73,123,451 |
| 2025-12-19 | 9.000 | 9.770 | 8.880 | 9.110 | 9.110 | 121,830,916 |
| 2025-12-18 | 8.000 | 8.890 | 7.990 | 8.890 | 8.890 | 86,095,168 |
| 2025-12-17 | 8.220 | 8.310 | 7.990 | 8.080 | 8.080 | 47,891,061 |
| 2025-12-16 | 8.000 | 8.470 | 8.000 | 8.100 | 8.100 | 68,590,070 |
| 2025-12-15 | 7.430 | 8.140 | 7.410 | 7.950 | 7.950 | 52,808,074 |
| 2025-12-12 | 7.650 | 7.650 | 7.390 | 7.400 | 7.400 | 20,526,300 |
| 2025-12-11 | 7.850 | 7.920 | 7.560 | 7.640 | 7.640 | 23,619,600 |
| 2025-12-10 | 7.930 | 8.100 | 7.850 | 7.900 | 7.900 | 26,390,258 |
| 2025-12-09 | 7.750 | 7.950 | 7.670 | 7.860 | 7.860 | 25,256,601 |
| 2025-12-08 | 7.770 | 7.830 | 7.710 | 7.770 | 7.770 | 13,255,088 |
| 2025-12-05 | 7.710 | 7.880 | 7.620 | 7.750 | 7.750 | 16,938,600 |
| 2025-12-04 | 7.900 | 7.900 | 7.680 | 7.680 | 7.680 | 18,431,316 |
| 2025-12-03 | 7.890 | 8.050 | 7.800 | 7.910 | 7.910 | 26,130,302 |
| 2025-12-02 | 7.660 | 8.200 | 7.640 | 7.950 | 7.950 | 43,873,543 |
| 2025-12-01 | 7.680 | 7.770 | 7.640 | 7.680 | 7.680 | 12,264,904 |
| 2025-11-28 | 7.470 | 7.840 | 7.370 | 7.690 | 7.690 | 20,211,206 |
| 2025-11-27 | 7.620 | 7.770 | 7.490 | 7.500 | 7.500 | 15,126,300 |
| 2025-11-26 | 7.420 | 7.610 | 7.420 | 7.590 | 7.590 | 12,533,461 |
| 2025-11-25 | 7.380 | 7.500 | 7.330 | 7.450 | 7.450 | 7,056,601 |
| 2025-11-24 | 7.400 | 7.460 | 7.310 | 7.370 | 7.370 | 10,224,500 |
| 2025-11-21 | 7.610 | 7.690 | 7.350 | 7.350 | 7.350 | 13,924,500 |
| 2025-11-20 | 7.740 | 7.760 | 7.570 | 7.660 | 7.660 | 11,241,302 |
| 2025-11-19 | 7.780 | 7.890 | 7.700 | 7.750 | 7.750 | 10,832,500 |
| 2025-11-18 | 7.870 | 7.890 | 7.700 | 7.780 | 7.780 | 13,283,500 |
| 2025-11-17 | 7.840 | 7.900 | 7.810 | 7.890 | 7.890 | 9,789,201 |
| 2025-11-14 | 7.800 | 7.930 | 7.770 | 7.840 | 7.840 | 12,623,100 |
| 2025-11-13 | 7.790 | 7.830 | 7.720 | 7.820 | 7.820 | 8,720,200 |
| 2025-11-12 | 7.740 | 7.830 | 7.730 | 7.800 | 7.800 | 13,166,600 |
| 2025-11-11 | 7.770 | 7.800 | 7.700 | 7.770 | 7.770 | 9,031,916 |
| 2025-11-10 | 7.640 | 7.770 | 7.580 | 7.770 | 7.770 | 11,979,881 |
| 2025-11-07 | 7.580 | 7.680 | 7.580 | 7.640 | 7.640 | 7,360,434 |
| 2025-11-06 | 7.580 | 7.640 | 7.540 | 7.610 | 7.610 | 9,399,100 |
| 2025-11-05 | 7.520 | 7.630 | 7.490 | 7.620 | 7.620 | 9,269,603 |
| 2025-11-04 | 7.490 | 7.590 | 7.480 | 7.550 | 7.550 | 7,803,300 |
| 2025-11-03 | 7.530 | 7.570 | 7.480 | 7.520 | 7.520 | 7,898,698 |
| 2025-10-31 | 7.390 | 7.490 | 7.390 | 7.470 | 7.470 | 8,865,614 |
| 2025-10-30 | 7.470 | 7.490 | 7.350 | 7.370 | 7.370 | 7,431,700 |
| 2025-10-29 | 7.470 | 7.480 | 7.380 | 7.470 | 7.470 | 5,639,315 |
| 2025-10-28 | 7.450 | 7.480 | 7.420 | 7.470 | 7.470 | 5,016,800 |
| 2025-10-27 | 7.480 | 7.500 | 7.420 | 7.450 | 7.450 | 8,830,600 |
| 2025-10-24 | 7.620 | 7.620 | 7.470 | 7.480 | 7.480 | 8,003,901 |
| 2025-10-23 | 7.540 | 7.590 | 7.500 | 7.590 | 7.590 | 8,076,915 |
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.