Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.420 | 7.540 | 7.420 | 7.530 | 7.530 | 8,769,432 |
| 2025-10-21 | 7.340 | 7.470 | 7.310 | 7.460 | 7.460 | 8,816,932 |
| 2025-10-20 | 7.350 | 7.390 | 7.290 | 7.340 | 7.340 | 4,072,001 |
| 2025-10-17 | 7.390 | 7.420 | 7.310 | 7.320 | 7.320 | 5,681,751 |
| 2025-10-16 | 7.390 | 7.430 | 7.340 | 7.400 | 7.400 | 5,304,715 |
| 2025-10-15 | 7.370 | 7.450 | 7.350 | 7.420 | 7.420 | 6,205,002 |
| 2025-10-14 | 7.340 | 7.410 | 7.340 | 7.360 | 7.360 | 6,876,600 |
| 2025-10-13 | 7.270 | 7.350 | 7.200 | 7.340 | 7.340 | 7,268,900 |
| 2025-10-10 | 7.300 | 7.390 | 7.290 | 7.380 | 7.380 | 4,908,500 |
| 2025-10-09 | 7.380 | 7.390 | 7.260 | 7.320 | 7.320 | 8,237,994 |
| 2025-09-30 | 7.370 | 7.410 | 7.330 | 7.390 | 7.390 | 5,262,200 |
| 2025-09-29 | 7.360 | 7.380 | 7.260 | 7.370 | 7.370 | 6,752,300 |
| 2025-09-26 | 7.370 | 7.420 | 7.320 | 7.370 | 7.370 | 3,860,700 |
| 2025-09-25 | 7.430 | 7.440 | 7.330 | 7.360 | 7.360 | 4,966,300 |
| 2025-09-24 | 7.330 | 7.430 | 7.310 | 7.430 | 7.430 | 5,810,900 |
| 2025-09-23 | 7.500 | 7.500 | 7.270 | 7.360 | 7.360 | 10,015,901 |
| 2025-09-22 | 7.650 | 7.650 | 7.450 | 7.530 | 7.530 | 10,052,851 |
| 2025-09-19 | 7.590 | 7.740 | 7.440 | 7.650 | 7.650 | 16,257,789 |
| 2025-09-18 | 7.700 | 7.770 | 7.540 | 7.590 | 7.590 | 15,780,804 |
| 2025-09-17 | 7.820 | 7.820 | 7.670 | 7.690 | 7.690 | 12,151,107 |
| 2025-09-16 | 7.760 | 7.840 | 7.730 | 7.800 | 7.800 | 9,117,600 |
| 2025-09-15 | 7.800 | 7.810 | 7.710 | 7.730 | 7.730 | 10,686,804 |
| 2025-09-12 | 7.880 | 7.960 | 7.790 | 7.800 | 7.800 | 15,399,695 |
| 2025-09-11 | 7.920 | 7.980 | 7.780 | 7.900 | 7.900 | 20,542,285 |
| 2025-09-10 | 7.860 | 7.970 | 7.840 | 7.910 | 7.910 | 16,341,275 |
| 2025-09-09 | 7.880 | 7.940 | 7.830 | 7.850 | 7.850 | 15,690,832 |
| 2025-09-08 | 7.900 | 7.980 | 7.810 | 7.910 | 7.910 | 20,126,102 |
| 2025-09-05 | 8.060 | 8.060 | 7.750 | 7.960 | 7.960 | 39,181,643 |
| 2025-09-04 | 7.650 | 8.140 | 7.640 | 8.110 | 8.110 | 41,743,264 |
| 2025-09-03 | 7.840 | 7.870 | 7.610 | 7.650 | 7.650 | 15,553,800 |
| 2025-09-02 | 7.860 | 7.950 | 7.760 | 7.810 | 7.810 | 19,538,202 |
| 2025-09-01 | 7.830 | 8.010 | 7.680 | 7.880 | 7.880 | 33,628,543 |
| 2025-08-29 | 7.540 | 7.790 | 7.520 | 7.750 | 7.750 | 24,664,726 |
| 2025-08-28 | 7.520 | 7.650 | 7.350 | 7.530 | 7.530 | 14,720,901 |
| 2025-08-27 | 7.710 | 7.720 | 7.500 | 7.500 | 7.500 | 12,209,303 |
| 2025-08-26 | 7.660 | 7.760 | 7.630 | 7.700 | 7.700 | 11,904,841 |
| 2025-08-25 | 7.650 | 7.690 | 7.600 | 7.670 | 7.670 | 11,601,623 |
| 2025-08-22 | 7.610 | 7.680 | 7.530 | 7.630 | 7.630 | 9,895,202 |
| 2025-08-21 | 7.640 | 7.710 | 7.590 | 7.630 | 7.630 | 12,813,105 |
| 2025-08-20 | 7.510 | 7.640 | 7.470 | 7.630 | 7.630 | 10,438,004 |
| 2025-08-19 | 7.480 | 7.580 | 7.440 | 7.530 | 7.530 | 10,472,162 |
| 2025-08-18 | 7.430 | 7.500 | 7.400 | 7.450 | 7.450 | 9,052,600 |
| 2025-08-15 | 7.390 | 7.430 | 7.360 | 7.420 | 7.420 | 6,212,300 |
| 2025-08-14 | 7.610 | 7.610 | 7.410 | 7.410 | 7.410 | 12,941,267 |
| 2025-08-13 | 7.690 | 7.750 | 7.560 | 7.610 | 7.610 | 11,459,786 |
| 2025-08-12 | 7.660 | 7.700 | 7.610 | 7.620 | 7.620 | 6,526,700 |
| 2025-08-11 | 7.570 | 7.650 | 7.560 | 7.650 | 7.650 | 7,780,901 |
| 2025-08-08 | 7.530 | 7.620 | 7.500 | 7.600 | 7.600 | 8,684,001 |
| 2025-08-07 | 7.520 | 7.650 | 7.500 | 7.540 | 7.540 | 9,912,518 |
| 2025-08-06 | 7.580 | 7.580 | 7.500 | 7.530 | 7.530 | 6,842,966 |
| 2025-08-05 | 7.510 | 7.600 | 7.510 | 7.570 | 7.570 | 7,305,238 |
| 2025-08-04 | 7.530 | 7.550 | 7.460 | 7.510 | 7.510 | 7,277,200 |
| 2025-08-01 | 7.520 | 7.660 | 7.510 | 7.560 | 7.560 | 8,558,001 |
| 2025-07-31 | 7.660 | 7.670 | 7.510 | 7.520 | 7.520 | 7,539,500 |
| 2025-07-30 | 7.640 | 7.690 | 7.580 | 7.680 | 7.680 | 8,396,210 |
| 2025-07-29 | 7.670 | 7.690 | 7.540 | 7.630 | 7.630 | 6,925,204 |
| 2025-07-28 | 7.690 | 7.710 | 7.630 | 7.660 | 7.660 | 7,012,300 |
| 2025-07-25 | 7.750 | 7.770 | 7.690 | 7.690 | 7.690 | 8,953,107 |
| 2025-07-24 | 7.590 | 7.750 | 7.590 | 7.720 | 7.720 | 11,725,713 |
| 2025-07-23 | 7.640 | 7.690 | 7.560 | 7.600 | 7.600 | 10,211,800 |
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.