Shanghai Xin Nanyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 9.100 | 9.290 | 9.000 | 9.020 | 9.020 | 5,862,900 |
| 2024-07-22 | 9.470 | 9.470 | 9.080 | 9.210 | 9.210 | 9,550,400 |
| 2024-07-19 | 9.600 | 9.960 | 9.430 | 9.520 | 9.520 | 16,871,511 |
| 2024-07-18 | 9.040 | 9.490 | 8.600 | 9.460 | 9.460 | 13,997,312 |
| 2024-07-17 | 9.000 | 9.350 | 8.980 | 9.120 | 9.120 | 8,344,501 |
| 2024-07-16 | 9.010 | 9.180 | 8.910 | 9.040 | 9.040 | 7,481,086 |
| 2024-07-15 | 9.450 | 9.450 | 8.990 | 9.100 | 9.100 | 8,374,100 |
| 2024-07-12 | 9.640 | 9.820 | 9.150 | 9.230 | 9.230 | 13,615,999 |
| 2024-07-11 | 9.700 | 9.900 | 9.480 | 9.720 | 9.720 | 11,730,301 |
| 2024-07-10 | 10.020 | 10.110 | 9.640 | 9.710 | 9.710 | 17,916,300 |
| 2024-07-09 | 10.510 | 10.900 | 9.750 | 10.710 | 10.710 | 15,121,398 |
| 2024-07-08 | 10.530 | 11.500 | 10.120 | 10.320 | 10.320 | 12,110,675 |
| 2024-07-05 | 10.310 | 10.310 | 10.310 | 10.310 | 10.310 | 0 |
| 2024-07-04 | 11.010 | 11.040 | 10.200 | 10.310 | 10.310 | 15,030,102 |
| 2024-07-03 | 11.380 | 11.600 | 10.940 | 11.060 | 11.060 | 15,572,002 |
| 2024-07-02 | 11.460 | 12.130 | 11.420 | 11.610 | 11.610 | 23,834,200 |
| 2024-07-01 | 11.340 | 11.680 | 11.110 | 11.500 | 11.500 | 17,142,720 |
| 2024-06-28 | 10.930 | 11.340 | 10.800 | 11.230 | 11.230 | 13,380,708 |
| 2024-06-27 | 11.020 | 11.180 | 10.850 | 11.010 | 11.010 | 12,816,102 |
| 2024-06-26 | 11.340 | 11.420 | 10.740 | 11.350 | 11.350 | 22,946,343 |
| 2024-06-25 | 11.000 | 11.890 | 10.900 | 11.600 | 11.600 | 24,758,318 |
| 2024-06-24 | 11.020 | 11.410 | 10.400 | 11.260 | 11.260 | 22,295,866 |
| 2024-06-21 | 11.200 | 11.710 | 10.740 | 11.140 | 11.140 | 24,637,300 |
| 2024-06-20 | 10.220 | 11.140 | 10.140 | 11.140 | 11.140 | 17,681,100 |
| 2024-06-19 | 10.150 | 10.410 | 10.030 | 10.130 | 10.130 | 7,177,100 |
| 2024-06-18 | 10.030 | 10.270 | 10.030 | 10.120 | 10.120 | 6,049,100 |
| 2024-06-17 | 10.320 | 10.490 | 9.930 | 10.170 | 10.170 | 10,325,600 |
| 2024-06-14 | 10.700 | 11.150 | 10.180 | 10.470 | 10.470 | 8,587,300 |
| 2024-06-13 | 10.660 | 10.900 | 10.510 | 10.620 | 10.620 | 6,122,200 |
| 2024-06-12 | 10.300 | 10.810 | 10.160 | 10.730 | 10.730 | 10,181,300 |
| 2024-06-11 | 9.740 | 10.530 | 9.560 | 10.400 | 10.400 | 12,915,700 |
| 2024-06-07 | 9.700 | 10.140 | 9.700 | 9.930 | 9.930 | 9,596,431 |
| 2024-06-06 | 10.350 | 10.390 | 9.610 | 9.720 | 9.720 | 15,532,034 |
| 2024-06-05 | 10.720 | 11.080 | 10.180 | 10.320 | 10.320 | 16,660,732 |
| 2024-06-04 | 11.970 | 12.200 | 10.770 | 10.890 | 10.890 | 25,616,700 |
| 2024-06-03 | 10.870 | 11.970 | 10.440 | 11.970 | 11.970 | 23,631,703 |
| 2024-05-31 | 10.750 | 11.180 | 10.720 | 10.880 | 10.880 | 6,586,500 |
| 2024-05-30 | 11.010 | 11.100 | 10.730 | 10.880 | 10.880 | 9,022,000 |
| 2024-05-29 | 11.340 | 11.380 | 10.960 | 11.120 | 11.120 | 10,264,154 |
| 2024-05-28 | 11.900 | 12.340 | 11.290 | 11.380 | 11.380 | 12,635,410 |
| 2024-05-27 | 11.840 | 11.990 | 11.570 | 11.900 | 11.900 | 7,716,600 |
| 2024-05-24 | 11.750 | 11.890 | 11.450 | 11.670 | 11.670 | 11,620,167 |
| 2024-05-23 | 12.400 | 12.880 | 11.560 | 11.810 | 11.810 | 18,270,147 |
| 2024-05-22 | 12.420 | 13.150 | 12.390 | 12.490 | 12.490 | 11,705,011 |
| 2024-05-21 | 12.750 | 12.950 | 12.390 | 12.570 | 12.570 | 8,229,400 |
| 2024-05-20 | 12.300 | 13.200 | 12.200 | 12.880 | 12.880 | 15,877,208 |
| 2024-05-17 | 13.070 | 13.130 | 12.160 | 12.390 | 12.390 | 19,060,786 |
| 2024-05-16 | 12.450 | 13.920 | 12.330 | 13.300 | 13.300 | 21,136,018 |
| 2024-05-15 | 12.260 | 12.990 | 12.030 | 12.760 | 12.760 | 22,740,841 |
| 2024-05-14 | 10.770 | 12.060 | 10.770 | 12.060 | 12.060 | 16,878,922 |
| 2024-05-13 | 10.780 | 11.720 | 10.760 | 10.960 | 10.960 | 14,881,584 |
| 2024-05-10 | 10.580 | 10.700 | 10.410 | 10.650 | 10.650 | 8,501,665 |
| 2024-05-09 | 10.890 | 10.890 | 10.530 | 10.640 | 10.640 | 12,091,864 |
| 2024-05-08 | 10.660 | 11.190 | 10.300 | 11.130 | 11.130 | 19,095,100 |
| 2024-05-07 | 10.940 | 11.020 | 10.450 | 10.600 | 10.600 | 14,336,638 |
| 2024-05-06 | 11.230 | 11.320 | 10.820 | 11.070 | 11.070 | 14,613,000 |
| 2024-04-30 | 10.090 | 11.100 | 10.090 | 11.100 | 11.100 | 16,476,802 |
| 2024-04-29 | 9.600 | 10.290 | 9.570 | 10.090 | 10.090 | 10,508,196 |
| 2024-04-26 | 9.300 | 9.820 | 9.300 | 9.660 | 9.660 | 10,752,711 |
| 2024-04-25 | 9.350 | 9.410 | 9.180 | 9.370 | 9.370 | 9,027,947 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.