Shanghai New World Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.630 | 6.710 | 6.620 | 6.710 | 6.710 | 6,543,600 |
| 2024-10-24 | 6.590 | 6.660 | 6.580 | 6.630 | 6.630 | 3,099,500 |
| 2024-10-23 | 6.630 | 6.670 | 6.560 | 6.600 | 6.600 | 4,221,210 |
| 2024-10-22 | 6.500 | 6.610 | 6.490 | 6.590 | 6.590 | 4,524,828 |
| 2024-10-21 | 6.540 | 6.570 | 6.480 | 6.510 | 6.510 | 5,177,748 |
| 2024-10-18 | 6.470 | 6.600 | 6.350 | 6.540 | 6.540 | 5,575,087 |
| 2024-10-17 | 6.550 | 6.580 | 6.440 | 6.450 | 6.450 | 3,878,768 |
| 2024-10-16 | 6.430 | 6.550 | 6.410 | 6.520 | 6.520 | 3,502,659 |
| 2024-10-15 | 6.540 | 6.590 | 6.480 | 6.500 | 6.500 | 4,027,268 |
| 2024-10-14 | 6.530 | 6.600 | 6.410 | 6.570 | 6.570 | 5,511,169 |
| 2024-10-11 | 6.680 | 6.730 | 6.460 | 6.530 | 6.530 | 5,528,401 |
| 2024-10-10 | 6.680 | 6.760 | 6.450 | 6.660 | 6.660 | 7,556,004 |
| 2024-10-09 | 7.000 | 7.000 | 6.560 | 6.570 | 6.570 | 10,675,617 |
| 2024-10-08 | 7.600 | 7.630 | 6.930 | 7.130 | 7.130 | 19,415,556 |
| 2024-09-30 | 6.710 | 7.060 | 6.540 | 6.970 | 6.970 | 18,858,103 |
| 2024-09-27 | 6.440 | 6.530 | 6.360 | 6.510 | 6.510 | 9,118,706 |
| 2024-09-26 | 6.250 | 6.440 | 6.200 | 6.430 | 6.430 | 10,085,695 |
| 2024-09-25 | 6.150 | 6.250 | 6.110 | 6.140 | 6.140 | 5,480,600 |
| 2024-09-24 | 5.940 | 6.120 | 5.930 | 6.120 | 6.120 | 5,030,100 |
| 2024-09-23 | 5.960 | 5.980 | 5.890 | 5.920 | 5.920 | 2,084,900 |
| 2024-09-20 | 5.950 | 5.970 | 5.900 | 5.960 | 5.960 | 2,474,300 |
| 2024-09-19 | 5.790 | 5.970 | 5.790 | 5.970 | 5.970 | 4,150,800 |
| 2024-09-18 | 5.790 | 5.860 | 5.690 | 5.780 | 5.780 | 2,146,000 |
| 2024-09-13 | 5.780 | 5.890 | 5.760 | 5.800 | 5.800 | 1,930,447 |
| 2024-09-12 | 5.850 | 5.880 | 5.770 | 5.780 | 5.780 | 2,321,710 |
| 2024-09-11 | 5.930 | 5.950 | 5.780 | 5.810 | 5.810 | 3,518,800 |
| 2024-09-10 | 6.050 | 6.160 | 5.900 | 5.980 | 5.980 | 5,081,200 |
| 2024-09-09 | 5.870 | 6.030 | 5.820 | 5.960 | 5.960 | 5,410,801 |
| 2024-09-06 | 5.830 | 5.980 | 5.820 | 5.890 | 5.890 | 4,339,201 |
| 2024-09-05 | 5.720 | 5.850 | 5.720 | 5.830 | 5.830 | 2,262,300 |
| 2024-09-04 | 5.730 | 5.810 | 5.710 | 5.730 | 5.730 | 1,277,100 |
| 2024-09-03 | 5.720 | 5.790 | 5.690 | 5.780 | 5.780 | 1,585,711 |
| 2024-09-02 | 5.790 | 5.830 | 5.730 | 5.740 | 5.740 | 2,777,900 |
| 2024-08-30 | 5.680 | 6.050 | 5.640 | 5.820 | 5.820 | 6,162,800 |
| 2024-08-29 | 5.640 | 5.770 | 5.570 | 5.680 | 5.680 | 3,195,700 |
| 2024-08-28 | 5.610 | 5.740 | 5.560 | 5.650 | 5.650 | 3,573,510 |
| 2024-08-27 | 5.580 | 5.650 | 5.500 | 5.530 | 5.530 | 1,915,600 |
| 2024-08-26 | 5.560 | 5.640 | 5.530 | 5.610 | 5.610 | 2,811,921 |
| 2024-08-23 | 5.610 | 5.610 | 5.490 | 5.540 | 5.540 | 1,963,521 |
| 2024-08-22 | 5.660 | 5.740 | 5.580 | 5.590 | 5.590 | 1,755,200 |
| 2024-08-21 | 5.670 | 5.720 | 5.640 | 5.650 | 5.650 | 1,536,000 |
| 2024-08-20 | 5.770 | 5.770 | 5.640 | 5.680 | 5.680 | 1,822,900 |
| 2024-08-19 | 5.750 | 5.810 | 5.730 | 5.780 | 5.780 | 1,400,600 |
| 2024-08-16 | 5.830 | 5.860 | 5.740 | 5.760 | 5.760 | 2,007,800 |
| 2024-08-15 | 5.780 | 5.880 | 5.760 | 5.870 | 5.870 | 2,467,400 |
| 2024-08-14 | 5.900 | 5.900 | 5.780 | 5.790 | 5.790 | 2,269,000 |
| 2024-08-13 | 5.920 | 5.960 | 5.830 | 5.900 | 5.900 | 2,959,071 |
| 2024-08-12 | 5.990 | 6.000 | 5.890 | 5.910 | 5.910 | 2,765,700 |
| 2024-08-09 | 6.050 | 6.050 | 5.960 | 5.990 | 5.990 | 2,280,870 |
| 2024-08-08 | 6.020 | 6.090 | 5.990 | 6.040 | 6.040 | 2,896,170 |
| 2024-08-07 | 6.050 | 6.060 | 5.970 | 6.020 | 6.020 | 2,671,591 |
| 2024-08-06 | 5.970 | 6.040 | 5.940 | 6.030 | 6.030 | 3,172,249 |
| 2024-08-05 | 6.020 | 6.090 | 5.900 | 5.930 | 5.930 | 3,940,900 |
| 2024-08-02 | 6.000 | 6.080 | 5.980 | 6.020 | 6.020 | 3,607,800 |
| 2024-08-01 | 6.070 | 6.090 | 5.980 | 6.010 | 6.010 | 3,991,552 |
| 2024-07-31 | 5.960 | 6.110 | 5.920 | 6.070 | 6.070 | 6,195,645 |
| 2024-07-30 | 5.810 | 6.010 | 5.810 | 5.970 | 5.970 | 6,308,383 |
| 2024-07-29 | 5.780 | 5.860 | 5.730 | 5.840 | 5.840 | 2,937,101 |
| 2024-07-26 | 5.660 | 5.800 | 5.660 | 5.770 | 5.770 | 3,669,499 |
| 2024-07-25 | 5.590 | 5.680 | 5.560 | 5.650 | 5.650 | 2,590,900 |
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.