Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.620 | 7.720 | 7.570 | 7.630 | 7.630 | 9,809,155 |
| 2025-07-21 | 7.580 | 7.640 | 7.550 | 7.630 | 7.630 | 9,098,450 |
| 2025-07-18 | 7.530 | 7.590 | 7.470 | 7.580 | 7.580 | 8,942,494 |
| 2025-07-17 | 7.510 | 7.630 | 7.480 | 7.520 | 7.520 | 12,134,155 |
| 2025-07-16 | 7.370 | 7.520 | 7.370 | 7.480 | 7.480 | 9,904,252 |
| 2025-07-15 | 7.480 | 7.490 | 7.310 | 7.370 | 7.370 | 8,898,999 |
| 2025-07-14 | 7.510 | 7.530 | 7.450 | 7.490 | 7.490 | 5,817,899 |
| 2025-07-11 | 7.430 | 7.530 | 7.400 | 7.500 | 7.500 | 9,966,000 |
| 2025-07-10 | 7.360 | 7.430 | 7.350 | 7.430 | 7.430 | 5,927,297 |
| 2025-07-09 | 7.370 | 7.410 | 7.350 | 7.370 | 7.370 | 6,523,460 |
| 2025-07-08 | 7.320 | 7.380 | 7.320 | 7.370 | 7.370 | 5,389,687 |
| 2025-07-07 | 7.310 | 7.340 | 7.280 | 7.330 | 7.330 | 4,050,620 |
| 2025-07-04 | 7.390 | 7.390 | 7.300 | 7.310 | 7.310 | 5,622,400 |
| 2025-07-03 | 7.330 | 7.390 | 7.320 | 7.350 | 7.350 | 5,535,706 |
| 2025-07-02 | 7.320 | 7.350 | 7.310 | 7.340 | 7.340 | 4,686,101 |
| 2025-07-01 | 7.340 | 7.360 | 7.280 | 7.330 | 7.330 | 5,863,700 |
| 2025-06-30 | 7.300 | 7.340 | 7.290 | 7.320 | 7.320 | 5,380,900 |
| 2025-06-27 | 7.340 | 7.390 | 7.300 | 7.310 | 7.310 | 6,717,301 |
| 2025-06-26 | 7.310 | 7.400 | 7.300 | 7.340 | 7.340 | 7,160,851 |
| 2025-06-25 | 7.350 | 7.380 | 7.280 | 7.340 | 7.340 | 7,597,602 |
| 2025-06-24 | 7.200 | 7.320 | 7.200 | 7.300 | 7.300 | 6,466,400 |
| 2025-06-23 | 7.100 | 7.230 | 7.090 | 7.210 | 7.210 | 4,511,900 |
| 2025-06-20 | 7.110 | 7.200 | 7.110 | 7.140 | 7.140 | 5,071,055 |
| 2025-06-19 | 7.210 | 7.210 | 7.070 | 7.110 | 7.110 | 9,483,700 |
| 2025-06-18 | 7.310 | 7.310 | 7.200 | 7.210 | 7.210 | 6,610,400 |
| 2025-06-17 | 7.310 | 7.360 | 7.260 | 7.310 | 7.310 | 6,579,100 |
| 2025-06-16 | 7.230 | 7.410 | 7.220 | 7.320 | 7.320 | 8,427,800 |
| 2025-06-13 | 7.510 | 7.510 | 7.250 | 7.260 | 7.260 | 18,193,000 |
| 2025-06-12 | 7.390 | 7.770 | 7.370 | 7.520 | 7.520 | 19,366,400 |
| 2025-06-11 | 7.330 | 7.440 | 7.310 | 7.420 | 7.420 | 9,311,301 |
| 2025-06-10 | 7.410 | 7.430 | 7.250 | 7.340 | 7.340 | 9,355,500 |
| 2025-06-09 | 7.390 | 7.440 | 7.360 | 7.410 | 7.410 | 5,635,200 |
| 2025-06-06 | 7.390 | 7.430 | 7.350 | 7.370 | 7.370 | 6,993,100 |
| 2025-06-05 | 7.490 | 7.520 | 7.370 | 7.400 | 7.400 | 8,086,400 |
| 2025-06-04 | 7.380 | 7.510 | 7.370 | 7.500 | 7.500 | 10,215,601 |
| 2025-06-03 | 7.270 | 7.410 | 7.260 | 7.390 | 7.390 | 6,970,700 |
| 2025-05-30 | 7.400 | 7.430 | 7.300 | 7.330 | 7.330 | 6,819,400 |
| 2025-05-29 | 7.300 | 7.410 | 7.230 | 7.400 | 7.400 | 12,706,799 |
| 2025-05-28 | 7.280 | 7.370 | 7.230 | 7.320 | 7.320 | 8,784,600 |
| 2025-05-27 | 7.200 | 7.380 | 7.200 | 7.280 | 7.280 | 9,570,800 |
| 2025-05-26 | 7.160 | 7.260 | 7.110 | 7.260 | 7.260 | 8,146,000 |
| 2025-05-23 | 7.290 | 7.320 | 7.150 | 7.150 | 7.150 | 17,170,000 |
| 2025-05-22 | 7.600 | 7.680 | 7.350 | 7.360 | 7.360 | 20,340,400 |
| 2025-05-21 | 7.600 | 7.630 | 7.480 | 7.500 | 7.500 | 11,198,500 |
| 2025-05-20 | 7.430 | 7.670 | 7.420 | 7.620 | 7.620 | 21,012,900 |
| 2025-05-19 | 7.370 | 7.450 | 7.340 | 7.440 | 7.440 | 10,817,917 |
| 2025-05-16 | 7.360 | 7.380 | 7.280 | 7.360 | 7.360 | 8,591,800 |
| 2025-05-15 | 7.370 | 7.510 | 7.350 | 7.350 | 7.350 | 12,571,100 |
| 2025-05-14 | 7.290 | 7.420 | 7.200 | 7.400 | 7.400 | 13,325,102 |
| 2025-05-13 | 7.360 | 7.510 | 7.280 | 7.310 | 7.310 | 10,784,900 |
| 2025-05-12 | 7.320 | 7.350 | 7.250 | 7.330 | 7.330 | 8,739,900 |
| 2025-05-09 | 7.480 | 7.490 | 7.270 | 7.270 | 7.270 | 16,692,800 |
| 2025-05-08 | 7.440 | 7.560 | 7.350 | 7.490 | 7.490 | 18,395,716 |
| 2025-05-07 | 7.450 | 7.680 | 7.380 | 7.470 | 7.470 | 23,068,170 |
| 2025-05-06 | 7.390 | 7.410 | 7.260 | 7.340 | 7.340 | 16,001,003 |
| 2025-04-30 | 7.340 | 7.690 | 7.260 | 7.260 | 7.260 | 24,309,700 |
| 2025-04-29 | 7.500 | 7.570 | 7.320 | 7.410 | 7.410 | 25,761,068 |
| 2025-04-28 | 7.760 | 8.080 | 7.560 | 7.590 | 7.590 | 36,842,481 |
| 2025-04-25 | 7.570 | 7.790 | 7.530 | 7.580 | 7.580 | 18,911,200 |
| 2025-04-24 | 7.780 | 7.930 | 7.560 | 7.590 | 7.590 | 29,989,301 |
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.