Shanghai Xin Nanyang Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 9.550 | 9.740 | 9.310 | 9.390 | 9.390 | 14,947,358 |
| 2024-04-23 | 9.120 | 9.910 | 8.910 | 9.760 | 9.760 | 17,557,522 |
| 2024-04-22 | 9.000 | 9.240 | 8.450 | 9.010 | 9.010 | 8,012,500 |
| 2024-04-19 | 9.150 | 9.150 | 8.800 | 8.920 | 8.920 | 7,960,300 |
| 2024-04-18 | 9.060 | 9.440 | 8.770 | 9.090 | 9.090 | 12,971,076 |
| 2024-04-17 | 8.110 | 8.920 | 8.110 | 8.920 | 8.920 | 10,069,510 |
| 2024-04-16 | 8.920 | 9.050 | 8.110 | 8.110 | 8.110 | 12,531,632 |
| 2024-04-15 | 9.960 | 10.020 | 8.970 | 9.010 | 9.010 | 12,947,346 |
| 2024-04-12 | 9.990 | 10.120 | 9.750 | 9.970 | 9.970 | 7,694,000 |
| 2024-04-11 | 9.510 | 10.020 | 9.470 | 9.930 | 9.930 | 7,679,216 |
| 2024-04-10 | 10.000 | 10.050 | 9.470 | 9.620 | 9.620 | 7,109,681 |
| 2024-04-09 | 10.010 | 10.180 | 9.800 | 10.000 | 10.000 | 5,320,341 |
| 2024-04-08 | 10.230 | 10.280 | 9.870 | 9.930 | 9.930 | 8,104,704 |
| 2024-04-03 | 10.620 | 10.660 | 10.190 | 10.280 | 10.280 | 9,930,800 |
| 2024-04-02 | 10.830 | 10.930 | 10.580 | 10.630 | 10.630 | 7,695,580 |
| 2024-04-01 | 10.970 | 11.040 | 10.600 | 10.800 | 10.800 | 10,838,066 |
| 2024-03-29 | 10.640 | 11.100 | 10.500 | 10.960 | 10.960 | 7,896,729 |
| 2024-03-28 | 10.300 | 10.800 | 10.150 | 10.640 | 10.640 | 12,116,948 |
| 2024-03-27 | 10.750 | 10.990 | 10.320 | 10.350 | 10.350 | 9,511,901 |
| 2024-03-26 | 11.030 | 11.200 | 10.550 | 10.700 | 10.700 | 13,971,991 |
| 2024-03-25 | 12.210 | 12.380 | 11.140 | 11.140 | 11.140 | 20,387,556 |
| 2024-03-22 | 12.700 | 12.860 | 12.290 | 12.380 | 12.380 | 11,303,835 |
| 2024-03-21 | 12.960 | 12.960 | 12.580 | 12.850 | 12.850 | 9,674,457 |
| 2024-03-20 | 12.800 | 13.250 | 12.760 | 13.010 | 13.010 | 9,475,823 |
| 2024-03-19 | 12.800 | 13.120 | 12.700 | 12.940 | 12.940 | 10,012,146 |
| 2024-03-18 | 13.200 | 13.610 | 12.690 | 13.020 | 13.020 | 22,739,139 |
| 2024-03-15 | 13.290 | 13.520 | 13.030 | 13.270 | 13.270 | 9,554,654 |
| 2024-03-14 | 12.900 | 13.460 | 12.650 | 13.370 | 13.370 | 15,229,202 |
| 2024-03-13 | 12.950 | 13.200 | 12.650 | 12.940 | 12.940 | 11,001,465 |
| 2024-03-12 | 13.190 | 13.510 | 12.870 | 13.030 | 13.030 | 16,325,866 |
| 2024-03-11 | 12.380 | 13.660 | 12.310 | 13.350 | 13.350 | 20,576,203 |
| 2024-03-08 | 11.990 | 12.750 | 11.990 | 12.650 | 12.650 | 16,199,001 |
| 2024-03-07 | 12.100 | 12.500 | 11.900 | 12.170 | 12.170 | 15,992,034 |
| 2024-03-06 | 12.010 | 13.140 | 11.950 | 12.290 | 12.290 | 16,101,757 |
| 2024-03-05 | 12.180 | 12.500 | 11.930 | 12.220 | 12.220 | 16,031,584 |
| 2024-03-04 | 12.260 | 13.400 | 11.550 | 12.680 | 12.680 | 27,992,843 |
| 2024-03-01 | 12.420 | 12.680 | 12.010 | 12.260 | 12.260 | 20,514,259 |
| 2024-02-29 | 11.760 | 12.800 | 11.380 | 12.800 | 12.800 | 34,240,447 |
| 2024-02-28 | 11.350 | 12.380 | 11.350 | 12.250 | 12.250 | 45,305,454 |
| 2024-02-27 | 10.960 | 11.940 | 10.460 | 11.250 | 11.250 | 38,689,207 |
| 2024-02-26 | 9.700 | 10.870 | 9.600 | 10.870 | 10.870 | 27,687,011 |
| 2024-02-23 | 9.910 | 10.380 | 9.800 | 9.880 | 9.880 | 27,213,348 |
| 2024-02-22 | 9.310 | 10.350 | 9.310 | 10.200 | 10.200 | 36,015,584 |
| 2024-02-21 | 9.970 | 10.080 | 8.810 | 9.690 | 9.690 | 47,088,622 |
| 2024-02-20 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 1,600,099 |
| 2024-02-19 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 4,394,008 |
| 2024-02-08 | 6.800 | 7.680 | 6.510 | 7.570 | 7.570 | 31,932,199 |
| 2024-02-07 | 6.780 | 7.300 | 6.300 | 7.000 | 7.000 | 37,814,355 |
| 2024-02-06 | 6.060 | 6.750 | 5.990 | 6.640 | 6.640 | 24,394,641 |
| 2024-02-05 | 7.150 | 7.230 | 6.590 | 6.650 | 6.650 | 10,076,900 |
| 2024-02-02 | 7.580 | 7.910 | 6.970 | 7.320 | 7.320 | 12,487,248 |
| 2024-02-01 | 8.140 | 8.140 | 7.490 | 7.580 | 7.580 | 13,186,401 |
| 2024-01-31 | 8.460 | 8.610 | 8.040 | 8.110 | 8.110 | 9,378,600 |
| 2024-01-30 | 9.120 | 9.170 | 8.650 | 8.670 | 8.670 | 7,397,325 |
| 2024-01-29 | 9.520 | 9.700 | 9.090 | 9.190 | 9.190 | 7,182,300 |
| 2024-01-26 | 9.580 | 9.950 | 9.450 | 9.500 | 9.500 | 9,916,220 |
| 2024-01-25 | 8.990 | 9.530 | 8.930 | 9.510 | 9.510 | 8,934,300 |
| 2024-01-24 | 8.820 | 9.040 | 8.660 | 9.030 | 9.030 | 7,951,110 |
| 2024-01-23 | 8.900 | 8.900 | 8.590 | 8.790 | 8.790 | 9,071,245 |
| 2024-01-22 | 9.450 | 9.580 | 8.740 | 8.900 | 8.900 | 7,166,026 |
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.