Shanghai Xin Nanyang Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	9.550	9.760	9.460	9.490	9.490	5,068,100
2024-01-18	9.550	9.800	9.350	9.610	9.610	7,170,800
2024-01-17	9.910	10.060	9.610	9.710	9.710	5,863,700
2024-01-16	10.060	10.110	9.820	9.990	9.990	6,192,800
2024-01-15	9.930	10.160	9.930	10.060	10.060	8,942,600
2024-01-12	10.520	10.540	9.990	10.000	10.000	11,775,604
2024-01-11	10.030	10.520	10.010	10.460	10.460	14,229,209
2024-01-10	10.330	10.330	9.990	10.060	10.060	11,246,422
2024-01-09	10.330	10.550	10.200	10.310	10.310	10,673,425
2024-01-08	10.460	10.680	10.310	10.360	10.360	11,505,485
2024-01-05	10.630	10.800	10.410	10.460	10.460	20,818,746
2024-01-04	10.730	11.300	10.530	11.110	11.110	30,109,343
2024-01-03	10.450	11.130	10.450	10.810	10.810	30,278,418
2024-01-02	10.800	10.910	10.500	10.520	10.520	15,507,523
2023-12-29	10.400	10.800	10.360	10.700	10.700	23,855,169
2023-12-28	10.350	10.530	10.180	10.450	10.450	12,336,400
2023-12-27	10.280	10.450	10.240	10.430	10.430	9,591,033
2023-12-26	10.430	10.440	10.190	10.330	10.330	10,516,644
2023-12-25	10.340	10.490	10.260	10.400	10.400	12,673,215
2023-12-22	10.800	10.800	10.220	10.310	10.310	20,859,770
2023-12-21	10.620	10.860	10.540	10.840	10.840	16,905,522
2023-12-20	11.050	11.080	10.610	10.620	10.620	20,818,087
2023-12-19	11.000	11.120	10.750	11.120	11.120	23,050,871
2023-12-18	11.420	11.840	10.900	11.030	11.030	33,299,460
2023-12-15	11.740	12.180	11.310	11.500	11.500	37,672,269
2023-12-14	13.210	13.360	12.420	12.420	12.420	42,138,156
2023-12-13	12.660	14.220	12.320	13.800	13.800	62,019,169
2023-12-12	12.250	13.220	12.080	12.940	12.940	56,567,677
2023-12-11	12.220	12.900	12.220	12.220	12.220	49,710,470
2023-12-08	14.020	14.380	13.580	13.580	13.580	22,723,000
2023-12-07	14.130	15.090	12.490	15.090	15.090	66,899,150
2023-12-06	12.000	13.720	11.420	13.720	13.720	54,568,006
2023-12-05	11.500	12.470	11.500	12.470	12.470	23,008,357
2023-12-04	11.340	11.340	10.600	11.340	11.340	16,909,652
2023-12-01	9.410	10.310	9.300	10.310	10.310	14,102,927
2023-11-30	9.310	9.390	9.240	9.370	9.370	2,197,100
2023-11-29	9.340	9.370	9.250	9.280	9.280	1,977,800
2023-11-28	9.230	9.320	9.150	9.290	9.290	2,355,569
2023-11-27	9.210	9.330	9.150	9.210	9.210	2,620,400
2023-11-24	9.340	9.440	9.190	9.200	9.200	2,453,400
2023-11-23	9.290	9.320	9.170	9.270	9.270	2,638,101
2023-11-22	9.350	9.430	9.250	9.270	9.270	3,278,115
2023-11-21	9.350	9.450	9.280	9.310	9.310	3,767,600
2023-11-20	9.200	9.400	9.140	9.340	9.340	4,708,800
2023-11-17	9.190	9.250	9.120	9.190	9.190	2,770,501
2023-11-16	9.050	9.220	8.990	9.160	9.160	4,021,800
2023-11-15	9.130	9.180	9.050	9.070	9.070	2,544,110
2023-11-14	9.020	9.150	9.010	9.100	9.100	3,246,500
2023-11-13	8.870	9.080	8.820	9.020	9.020	4,418,500
2023-11-10	8.920	8.950	8.750	8.820	8.820	3,303,100
2023-11-09	8.990	9.100	8.880	8.920	8.920	4,626,733
2023-11-08	9.120	9.190	8.930	9.010	9.010	8,378,500
2023-11-07	9.640	9.640	9.060	9.130	9.130	11,309,059
2023-11-06	8.850	8.950	8.740	8.910	8.910	3,010,600
2023-11-03	8.880	8.890	8.720	8.850	8.850	2,292,400
2023-11-02	8.820	8.880	8.760	8.790	8.790	2,574,813
2023-11-01	8.630	8.820	8.610	8.800	8.800	2,540,560
2023-10-31	8.610	8.790	8.610	8.720	8.720	3,921,901
2023-10-30	8.230	8.770	8.220	8.700	8.700	7,902,560
2023-10-27	8.320	8.330	8.070	8.220	8.220	3,368,900

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.