Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.050 | 8.310 | 7.960 | 8.150 | 8.150 | 26,739,104 |
| 2025-01-17 | 8.240 | 8.280 | 7.950 | 7.970 | 7.970 | 25,711,201 |
| 2025-01-16 | 7.920 | 8.200 | 7.910 | 8.060 | 8.060 | 27,849,600 |
| 2025-01-15 | 7.830 | 8.010 | 7.710 | 7.900 | 7.900 | 21,049,300 |
| 2025-01-14 | 7.450 | 7.830 | 7.450 | 7.810 | 7.810 | 20,528,600 |
| 2025-01-13 | 7.330 | 7.410 | 7.150 | 7.380 | 7.380 | 14,126,697 |
| 2025-01-10 | 7.810 | 7.850 | 7.400 | 7.410 | 7.410 | 20,086,900 |
| 2025-01-09 | 7.750 | 7.930 | 7.750 | 7.820 | 7.820 | 20,667,068 |
| 2025-01-08 | 7.620 | 7.980 | 7.510 | 7.860 | 7.860 | 33,096,496 |
| 2025-01-07 | 7.590 | 7.700 | 7.430 | 7.680 | 7.680 | 21,832,400 |
| 2025-01-06 | 7.500 | 7.900 | 7.480 | 7.590 | 7.590 | 26,144,948 |
| 2025-01-03 | 8.380 | 8.400 | 7.700 | 7.700 | 7.700 | 44,315,092 |
| 2025-01-02 | 8.120 | 8.750 | 8.120 | 8.530 | 8.530 | 53,571,292 |
| 2024-12-31 | 8.270 | 8.540 | 8.160 | 8.170 | 8.170 | 28,518,840 |
| 2024-12-30 | 8.500 | 8.500 | 8.180 | 8.320 | 8.320 | 25,028,654 |
| 2024-12-27 | 8.380 | 8.700 | 8.240 | 8.560 | 8.560 | 35,016,959 |
| 2024-12-26 | 8.150 | 8.450 | 8.100 | 8.380 | 8.380 | 31,411,547 |
| 2024-12-25 | 8.240 | 8.390 | 7.800 | 8.200 | 8.200 | 35,254,758 |
| 2024-12-24 | 8.120 | 8.360 | 7.950 | 8.270 | 8.270 | 34,215,200 |
| 2024-12-23 | 8.800 | 8.800 | 8.100 | 8.130 | 8.130 | 40,659,703 |
| 2024-12-20 | 8.800 | 9.030 | 8.750 | 8.820 | 8.820 | 35,705,988 |
| 2024-12-19 | 9.030 | 9.060 | 8.680 | 8.880 | 8.880 | 45,209,414 |
| 2024-12-18 | 9.180 | 9.690 | 9.070 | 9.290 | 9.290 | 64,180,298 |
| 2024-12-17 | 10.650 | 10.850 | 10.080 | 10.080 | 10.080 | 42,284,403 |
| 2024-12-16 | 10.380 | 11.300 | 10.030 | 11.200 | 11.200 | 102,714,319 |
| 2024-12-13 | 10.170 | 10.900 | 10.000 | 10.320 | 10.320 | 104,872,998 |
| 2024-12-12 | 9.380 | 10.360 | 9.260 | 10.160 | 10.160 | 100,242,005 |
| 2024-12-11 | 9.290 | 9.690 | 9.290 | 9.470 | 9.470 | 69,554,376 |
| 2024-12-10 | 9.200 | 9.430 | 9.080 | 9.180 | 9.180 | 60,437,510 |
| 2024-12-09 | 9.190 | 9.220 | 8.850 | 8.950 | 8.950 | 54,073,539 |
| 2024-12-06 | 9.130 | 9.550 | 9.030 | 9.310 | 9.310 | 70,777,202 |
| 2024-12-05 | 9.200 | 9.550 | 8.950 | 9.140 | 9.140 | 86,062,101 |
| 2024-12-04 | 9.850 | 10.440 | 9.850 | 9.850 | 9.850 | 107,836,143 |
| 2024-12-03 | 12.200 | 13.200 | 10.900 | 10.940 | 10.940 | 155,525,614 |
| 2024-12-02 | 12.010 | 12.110 | 11.660 | 12.110 | 12.110 | 39,875,141 |
| 2024-11-29 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 7,849,773 |
| 2024-11-28 | 9.780 | 10.010 | 9.480 | 10.010 | 10.010 | 26,783,576 |
| 2024-11-27 | 8.180 | 9.100 | 7.690 | 9.100 | 9.100 | 88,621,791 |
| 2024-11-26 | 7.510 | 8.270 | 7.330 | 8.270 | 8.270 | 56,478,969 |
| 2024-11-25 | 6.860 | 7.520 | 6.800 | 7.520 | 7.520 | 37,391,259 |
| 2024-11-22 | 7.040 | 7.080 | 6.820 | 6.840 | 6.840 | 5,248,201 |
| 2024-11-21 | 7.000 | 7.050 | 6.930 | 7.030 | 7.030 | 4,638,400 |
| 2024-11-20 | 6.930 | 7.040 | 6.890 | 7.010 | 7.010 | 5,179,805 |
| 2024-11-19 | 6.940 | 6.960 | 6.800 | 6.930 | 6.930 | 6,098,095 |
| 2024-11-18 | 6.980 | 7.090 | 6.890 | 6.940 | 6.940 | 6,015,552 |
| 2024-11-15 | 7.100 | 7.200 | 6.950 | 6.950 | 6.950 | 7,349,938 |
| 2024-11-14 | 7.160 | 7.290 | 7.070 | 7.130 | 7.130 | 9,559,240 |
| 2024-11-13 | 7.150 | 7.360 | 7.080 | 7.170 | 7.170 | 12,254,441 |
| 2024-11-12 | 7.080 | 7.160 | 7.020 | 7.070 | 7.070 | 7,138,262 |
| 2024-11-11 | 7.140 | 7.160 | 7.020 | 7.080 | 7.080 | 8,064,180 |
| 2024-11-08 | 7.350 | 7.370 | 7.080 | 7.190 | 7.190 | 11,538,819 |
| 2024-11-07 | 6.980 | 7.340 | 6.960 | 7.280 | 7.280 | 12,234,501 |
| 2024-11-06 | 6.940 | 7.060 | 6.830 | 7.030 | 7.030 | 7,969,869 |
| 2024-11-05 | 6.870 | 6.950 | 6.840 | 6.940 | 6.940 | 6,909,773 |
| 2024-11-04 | 6.830 | 6.880 | 6.730 | 6.880 | 6.880 | 7,268,002 |
| 2024-11-01 | 6.800 | 6.990 | 6.690 | 6.840 | 6.840 | 10,646,361 |
| 2024-10-31 | 6.830 | 6.850 | 6.720 | 6.800 | 6.800 | 5,448,101 |
| 2024-10-30 | 6.710 | 6.840 | 6.710 | 6.820 | 6.820 | 4,728,610 |
| 2024-10-29 | 6.900 | 6.960 | 6.750 | 6.750 | 6.750 | 6,194,300 |
| 2024-10-28 | 6.710 | 6.900 | 6.680 | 6.900 | 6.900 | 8,644,360 |
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.