Shanghai Xin Nanyang Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.350	8.490	8.260	8.330	8.330	2,800,600
2023-10-25	8.220	8.380	8.200	8.350	8.350	3,126,311
2023-10-24	7.880	8.200	7.850	8.140	8.140	2,846,178
2023-10-23	7.960	8.030	7.810	7.830	7.830	2,554,523
2023-10-20	8.270	8.310	7.920	7.950	7.950	3,318,215
2023-10-19	8.320	8.520	8.250	8.270	8.270	2,508,001
2023-10-18	8.480	8.480	8.300	8.320	8.320	1,918,113
2023-10-17	8.490	8.570	8.410	8.480	8.480	1,733,976
2023-10-16	8.540	8.590	8.400	8.460	8.460	2,297,801
2023-10-13	8.650	8.670	8.500	8.530	8.530	2,043,601
2023-10-12	8.660	8.920	8.540	8.700	8.700	3,597,200
2023-10-11	8.490	8.790	8.370	8.600	8.600	2,868,000
2023-10-10	8.310	8.610	8.310	8.490	8.490	3,122,950
2023-10-09	8.550	8.550	8.260	8.320	8.320	2,980,239
2023-09-28	8.410	8.600	8.370	8.560	8.560	2,482,786
2023-09-27	8.400	8.430	8.320	8.380	8.380	1,250,001
2023-09-26	8.410	8.450	8.290	8.340	8.340	1,629,900
2023-09-25	8.570	8.570	8.380	8.410	8.410	1,613,139
2023-09-22	8.270	8.580	8.270	8.560	8.560	2,056,958
2023-09-21	8.350	8.450	8.320	8.330	8.330	1,325,530
2023-09-20	8.550	8.550	8.370	8.370	8.370	1,871,417
2023-09-19	8.790	8.800	8.520	8.540	8.540	1,731,300
2023-09-18	8.530	8.780	8.470	8.760	8.760	2,371,852
2023-09-15	8.440	8.600	8.440	8.520	8.520	902,586
2023-09-14	8.630	8.650	8.390	8.440	8.440	1,528,300
2023-09-13	8.830	8.880	8.570	8.630	8.630	1,662,300
2023-09-12	8.880	8.880	8.780	8.820	8.820	991,763
2023-09-11	8.730	8.880	8.680	8.850	8.850	1,760,560
2023-09-08	8.760	8.800	8.600	8.730	8.730	1,944,500
2023-09-07	8.880	9.040	8.800	8.800	8.800	2,918,101
2023-09-06	8.790	8.860	8.710	8.860	8.860	1,363,242
2023-09-05	8.930	8.930	8.750	8.790	8.790	1,542,300
2023-09-04	8.720	8.910	8.710	8.880	8.880	2,047,800
2023-09-01	8.800	8.880	8.690	8.720	8.720	1,459,900
2023-08-31	8.850	8.870	8.700	8.760	8.760	1,645,300
2023-08-30	8.860	8.970	8.800	8.890	8.890	2,314,900
2023-08-29	8.620	8.830	8.600	8.770	8.770	2,451,661
2023-08-28	8.900	8.950	8.530	8.650	8.650	5,261,355
2023-08-25	8.670	8.670	8.360	8.370	8.370	2,173,500
2023-08-24	8.670	8.750	8.540	8.670	8.670	1,627,900
2023-08-23	8.700	8.800	8.550	8.650	8.650	2,900,225
2023-08-22	8.630	8.730	8.450	8.700	8.700	3,418,412
2023-08-21	8.660	8.720	8.500	8.520	8.520	2,265,185
2023-08-18	8.680	8.900	8.580	8.600	8.600	3,377,555
2023-08-17	8.400	8.740	8.250	8.700	8.700	5,497,200
2023-08-16	8.960	9.000	8.390	8.430	8.430	8,049,218
2023-08-15	9.230	9.230	8.980	9.010	9.010	2,407,601
2023-08-14	8.960	9.260	8.920	9.240	9.240	3,059,080
2023-08-11	9.220	9.250	9.000	9.020	9.020	2,408,597
2023-08-10	9.190	9.210	9.140	9.210	9.210	1,258,641
2023-08-09	9.310	9.360	9.160	9.170	9.170	2,342,900
2023-08-08	9.260	9.480	9.250	9.360	9.360	2,950,100
2023-08-07	9.310	9.420	9.290	9.320	9.320	1,662,336
2023-08-04	9.320	9.460	9.310	9.380	9.380	3,292,241
2023-08-03	9.280	9.330	9.200	9.280	9.280	2,224,341
2023-08-02	9.400	9.420	9.250	9.300	9.300	2,931,300
2023-08-01	9.470	9.540	9.380	9.450	9.450	4,497,900
2023-07-31	9.240	9.510	9.240	9.470	9.470	4,819,802
2023-07-28	9.080	9.250	9.040	9.240	9.240	2,627,200
2023-07-27	9.230	9.310	9.120	9.120	9.120	2,609,402

← NewerPage 13 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.