Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.200 | 8.200 | 7.810 | 7.820 | 7.820 | 46,889,721 |
| 2025-04-22 | 8.050 | 8.390 | 8.010 | 8.280 | 8.280 | 49,605,899 |
| 2025-04-21 | 7.840 | 8.360 | 7.840 | 8.130 | 8.130 | 44,308,081 |
| 2025-04-18 | 7.970 | 8.200 | 7.880 | 7.930 | 7.930 | 39,002,500 |
| 2025-04-17 | 7.950 | 8.280 | 7.950 | 8.060 | 8.060 | 55,502,200 |
| 2025-04-16 | 7.670 | 7.870 | 7.470 | 7.870 | 7.870 | 29,984,410 |
| 2025-04-15 | 7.790 | 7.870 | 7.660 | 7.690 | 7.690 | 22,471,000 |
| 2025-04-14 | 7.610 | 7.910 | 7.570 | 7.840 | 7.840 | 36,825,300 |
| 2025-04-11 | 7.630 | 7.820 | 7.560 | 7.620 | 7.620 | 37,784,994 |
| 2025-04-10 | 7.300 | 7.750 | 7.250 | 7.630 | 7.630 | 37,790,300 |
| 2025-04-09 | 7.010 | 7.460 | 6.550 | 7.360 | 7.360 | 33,395,910 |
| 2025-04-08 | 6.650 | 7.050 | 6.630 | 7.020 | 7.020 | 23,574,906 |
| 2025-04-07 | 7.250 | 7.250 | 6.740 | 6.740 | 6.740 | 15,173,100 |
| 2025-04-03 | 7.310 | 7.530 | 7.280 | 7.490 | 7.490 | 8,375,420 |
| 2025-04-02 | 7.390 | 7.420 | 7.350 | 7.370 | 7.370 | 5,012,209 |
| 2025-04-01 | 7.320 | 7.490 | 7.300 | 7.420 | 7.420 | 7,462,800 |
| 2025-03-31 | 7.350 | 7.390 | 7.210 | 7.320 | 7.320 | 8,765,010 |
| 2025-03-28 | 7.600 | 7.610 | 7.380 | 7.390 | 7.390 | 10,772,300 |
| 2025-03-27 | 7.580 | 7.660 | 7.460 | 7.620 | 7.620 | 11,404,000 |
| 2025-03-26 | 7.450 | 7.560 | 7.430 | 7.540 | 7.540 | 7,191,800 |
| 2025-03-25 | 7.410 | 7.480 | 7.360 | 7.430 | 7.430 | 7,344,800 |
| 2025-03-24 | 7.560 | 7.600 | 7.300 | 7.440 | 7.440 | 12,251,722 |
| 2025-03-21 | 7.670 | 7.700 | 7.530 | 7.550 | 7.550 | 10,653,093 |
| 2025-03-20 | 7.710 | 7.750 | 7.650 | 7.670 | 7.670 | 8,085,622 |
| 2025-03-19 | 7.730 | 7.770 | 7.700 | 7.720 | 7.720 | 10,491,200 |
| 2025-03-18 | 7.880 | 7.890 | 7.710 | 7.760 | 7.760 | 11,903,464 |
| 2025-03-17 | 7.980 | 8.070 | 7.800 | 7.800 | 7.800 | 22,944,625 |
| 2025-03-14 | 7.620 | 7.860 | 7.590 | 7.850 | 7.850 | 27,144,836 |
| 2025-03-13 | 7.550 | 7.660 | 7.460 | 7.590 | 7.590 | 15,100,909 |
| 2025-03-12 | 7.550 | 7.650 | 7.530 | 7.590 | 7.590 | 10,862,200 |
| 2025-03-11 | 7.390 | 7.560 | 7.360 | 7.560 | 7.560 | 10,541,000 |
| 2025-03-10 | 7.400 | 7.490 | 7.380 | 7.470 | 7.470 | 8,477,703 |
| 2025-03-07 | 7.560 | 7.590 | 7.400 | 7.420 | 7.420 | 11,979,900 |
| 2025-03-06 | 7.480 | 7.620 | 7.420 | 7.590 | 7.590 | 13,292,742 |
| 2025-03-05 | 7.480 | 7.540 | 7.360 | 7.460 | 7.460 | 13,840,101 |
| 2025-03-04 | 7.480 | 7.540 | 7.410 | 7.520 | 7.520 | 11,603,436 |
| 2025-03-03 | 7.510 | 7.690 | 7.490 | 7.530 | 7.530 | 14,874,404 |
| 2025-02-28 | 7.780 | 7.820 | 7.520 | 7.540 | 7.540 | 21,043,404 |
| 2025-02-27 | 7.620 | 7.930 | 7.600 | 7.840 | 7.840 | 34,611,459 |
| 2025-02-26 | 7.550 | 7.680 | 7.550 | 7.620 | 7.620 | 11,306,798 |
| 2025-02-25 | 7.600 | 7.710 | 7.550 | 7.550 | 7.550 | 12,883,400 |
| 2025-02-24 | 7.700 | 7.780 | 7.610 | 7.660 | 7.660 | 13,201,800 |
| 2025-02-21 | 7.800 | 7.830 | 7.590 | 7.710 | 7.710 | 16,585,000 |
| 2025-02-20 | 7.720 | 7.870 | 7.640 | 7.850 | 7.850 | 16,071,622 |
| 2025-02-19 | 7.680 | 7.720 | 7.620 | 7.720 | 7.720 | 15,054,200 |
| 2025-02-18 | 8.130 | 8.140 | 7.660 | 7.680 | 7.680 | 20,756,901 |
| 2025-02-17 | 8.070 | 8.250 | 7.970 | 8.140 | 8.140 | 19,927,400 |
| 2025-02-14 | 8.220 | 8.290 | 8.020 | 8.070 | 8.070 | 16,947,400 |
| 2025-02-13 | 8.200 | 8.350 | 8.070 | 8.210 | 8.210 | 24,704,800 |
| 2025-02-12 | 8.090 | 8.200 | 8.060 | 8.190 | 8.190 | 18,743,500 |
| 2025-02-11 | 8.190 | 8.220 | 8.030 | 8.100 | 8.100 | 17,135,904 |
| 2025-02-10 | 7.870 | 8.160 | 7.870 | 8.120 | 8.120 | 26,087,239 |
| 2025-02-07 | 7.770 | 7.950 | 7.750 | 7.860 | 7.860 | 15,096,272 |
| 2025-02-06 | 7.640 | 7.800 | 7.620 | 7.790 | 7.790 | 14,606,000 |
| 2025-02-05 | 7.790 | 7.810 | 7.620 | 7.690 | 7.690 | 11,606,199 |
| 2025-01-27 | 7.850 | 7.950 | 7.730 | 7.730 | 7.730 | 11,649,649 |
| 2025-01-24 | 7.780 | 7.900 | 7.710 | 7.860 | 7.860 | 13,579,965 |
| 2025-01-23 | 7.990 | 8.060 | 7.810 | 7.820 | 7.820 | 15,255,200 |
| 2025-01-22 | 8.100 | 8.100 | 7.860 | 7.870 | 7.870 | 16,672,500 |
| 2025-01-21 | 8.190 | 8.290 | 8.060 | 8.150 | 8.150 | 21,207,300 |
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.